KissMeData/111770/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,194900,5502444500,54500,54500,54500,54500,20152
20230914,194800,5502444500,54500,54500,54500,54500,0
20230914,194700,5502444500,54500,54500,54500,54500,0
20230914,194600,5502444500,54500,54500,54500,54500,0
20230914,194500,5502444500,54500,54500,54500,54500,0
20230914,194400,5502444500,54500,54500,54500,54500,0
20230914,194300,5502444500,54500,54500,54500,54500,0
20230914,194200,5502444500,54500,54500,54500,54500,0
20230914,194100,5502444500,54500,54500,54500,54500,0
20230914,194000,5502444500,54500,54500,54500,54500,0
20230914,193900,5502444500,54500,54500,54500,54500,0
20230914,193800,5502444500,54500,54500,54500,54500,0
20230914,193700,5502444500,54500,54500,54500,54500,0
20230914,193600,5502444500,54500,54500,54500,54500,0
20230914,193500,5502444500,54500,54500,54500,54500,0
20230914,193400,5502444500,54500,54500,54500,54500,0
20230914,193300,5502444500,54500,54500,54500,54500,0
20230914,193200,5502444500,54500,54500,54500,54500,0
20230914,193100,5502444500,54500,54500,54500,54500,0
20230914,193000,5502444500,54500,54500,54500,54500,0
20230914,192900,5502444500,54500,54500,54500,54500,0
20230914,192800,5502444500,54500,54500,54500,54500,0
20230914,192700,5502444500,54500,54500,54500,54500,0
20230914,192600,5502444500,54500,54500,54500,54500,0
20230914,192500,5502444500,54500,54500,54500,54500,0
20230914,192400,5502444500,54500,54500,54500,54500,0
20230914,192300,5502444500,54500,54500,54500,54500,0
20230914,192200,5502444500,54500,54500,54500,54500,0
20230914,192100,5502444500,54500,54500,54500,54500,0
20230914,192000,5502444500,54500,54500,54500,54500,0
20230914,191900,5502444500,54500,54500,54500,54500,20152
20230914,191800,5502444500,54500,54500,54500,54500,0
20230914,191700,5502444500,54500,54500,54500,54500,0
20230914,191600,5502444500,54500,54500,54500,54500,0
20230914,191500,5502444500,54500,54500,54500,54500,0
20230914,191400,5502444500,54500,54500,54500,54500,0
20230914,191300,5502444500,54500,54500,54500,54500,0
20230914,191200,5502444500,54500,54500,54500,54500,0
20230914,191100,5502444500,54500,54500,54500,54500,0
20230914,191000,5502444500,54500,54500,54500,54500,0
20230914,190900,5502444500,54500,54500,54500,54500,0
20230914,190800,5502444500,54500,54500,54500,54500,0
20230914,190700,5502444500,54500,54500,54500,54500,0
20230914,190600,5502444500,54500,54500,54500,54500,0
20230914,190500,5502444500,54500,54500,54500,54500,0
20230914,190400,5502444500,54500,54500,54500,54500,0
20230914,190300,5502444500,54500,54500,54500,54500,0
20230914,190200,5502444500,54500,54500,54500,54500,0
20230914,190100,5502444500,54500,54500,54500,54500,0
20230914,190000,5502444500,54500,54500,54500,54500,0
20230914,185900,5502444500,54500,54500,54500,54500,0
20230914,185800,5502444500,54500,54500,54500,54500,0
20230914,185700,5502444500,54500,54500,54500,54500,0
20230914,185600,5502444500,54500,54500,54500,54500,0
20230914,185500,5502444500,54500,54500,54500,54500,0
20230914,185400,5502444500,54500,54500,54500,54500,0
20230914,185300,5502444500,54500,54500,54500,54500,0
20230914,185200,5502444500,54500,54500,54500,54500,0
20230914,185100,5502444500,54500,54500,54500,54500,0
20230914,185000,5502444500,54500,54500,54500,54500,0
20230914,184900,5502444500,54500,54500,54500,54500,20152
20230914,184800,5502444500,54500,54500,54500,54500,0
20230914,184700,5502444500,54500,54500,54500,54500,0
20230914,184600,5502444500,54500,54500,54500,54500,0
20230914,184500,5502444500,54500,54500,54500,54500,0
20230914,184400,5502444500,54500,54500,54500,54500,0
20230914,184300,5502444500,54500,54500,54500,54500,0
20230914,184200,5502444500,54500,54500,54500,54500,0
20230914,184100,5502444500,54500,54500,54500,54500,0
20230914,184000,5502444500,54500,54500,54500,54500,0
20230914,183900,5502444500,54500,54500,54500,54500,0
20230914,183800,5502444500,54500,54500,54500,54500,0
20230914,183700,5502444500,54500,54500,54500,54500,0
20230914,183600,5502444500,54500,54500,54500,54500,0
20230914,183500,5502444500,54500,54500,54500,54500,0
20230914,183400,5502444500,54500,54500,54500,54500,0
20230914,183300,5502444500,54500,54500,54500,54500,0
20230914,183200,5502444500,54500,54500,54500,54500,0
20230914,183100,5502444500,54500,54500,54500,54500,0
20230914,183000,5502444500,54500,54500,54500,54500,0
20230914,182900,5502444500,54500,54500,54500,54500,0
20230914,182800,5502444500,54500,54500,54500,54500,0
20230914,182700,5502444500,54500,54500,54500,54500,0
20230914,182600,5502444500,54500,54500,54500,54500,0
20230914,182500,5502444500,54500,54500,54500,54500,0
20230914,182400,5502444500,54500,54500,54500,54500,0
20230914,182300,5502444500,54500,54500,54500,54500,0
20230914,182200,5502444500,54500,54500,54500,54500,0
20230914,182100,5502444500,54500,54500,54500,54500,0
20230914,182000,5502444500,54500,54500,54500,54500,0
20230914,181900,5502444500,54500,54500,54500,54500,20152
20230914,181800,5502444500,54500,54500,54500,54500,0
20230914,181700,5502444500,54500,54500,54500,54500,0
20230914,181600,5502444500,54500,54500,54500,54500,0
20230914,181500,5502444500,54500,54500,54500,54500,0
20230914,181400,5502444500,54500,54500,54500,54500,0
20230914,181300,5502444500,54500,54500,54500,54500,0
20230914,181200,5502444500,54500,54500,54500,54500,0
20230914,181100,5502444500,54500,54500,54500,54500,0
20230914,181000,5502444500,54500,54500,54500,54500,0
20230914,180900,5502444500,54500,54500,54500,54500,0
20230914,180800,5502444500,54500,54500,54500,54500,0
20230914,180700,5502444500,54500,54500,54500,54500,0
20230914,180600,5502444500,54500,54500,54500,54500,0
20230914,180500,5502444500,54500,54500,54500,54500,0
20230914,180400,5502444500,54500,54500,54500,54500,0
20230914,180300,5502444500,54500,54500,54500,54500,0
20230914,180200,5502444500,54500,54500,54500,54500,0
20230914,180100,5502444500,54500,54500,54500,54500,0
20230914,180000,5502444500,54500,54500,54500,54500,0
20230914,175900,5502444500,54500,54500,54500,54500,0
20230914,175800,5502444500,54500,54500,54500,54500,0
20230914,175700,5502444500,54500,54500,54500,54500,0
20230914,175600,5502444500,54500,54500,54500,54500,0
20230914,175500,5502444500,54500,54500,54500,54500,0
20230914,175400,5502444500,54500,54500,54500,54500,0
20230914,175300,5502444500,54500,54500,54500,54500,0
20230914,175200,5502444500,54500,54500,54500,54500,0
20230914,175100,5502444500,54500,54500,54500,54500,0
20230914,175000,5502444500,54500,54500,54500,54500,0
20230914,174900,5502444500,54500,54500,54500,54500,20152
20230914,174800,5502444500,54500,54500,54500,54500,0
20230914,174700,5502444500,54500,54500,54500,54500,0
20230914,174600,5502444500,54500,54500,54500,54500,0
20230914,174500,5502444500,54500,54500,54500,54500,0
20230914,174400,5502444500,54500,54500,54500,54500,0
20230914,174300,5502444500,54500,54500,54500,54500,0
20230914,174200,5502444500,54500,54500,54500,54500,0
20230914,174100,5502444500,54500,54500,54500,54500,0
20230914,174000,5502444500,54500,54500,54500,54500,0
20230914,173900,5502444500,54500,54500,54500,54500,0
20230914,173800,5502444500,54500,54500,54500,54500,0
20230914,173700,5502444500,54500,54500,54500,54500,0
20230914,173600,5502444500,54500,54500,54500,54500,0
20230914,173500,5502444500,54500,54500,54500,54500,0
20230914,173400,5502444500,54500,54500,54500,54500,0
20230914,173300,5502444500,54500,54500,54500,54500,0
20230914,173200,5502444500,54500,54500,54500,54500,0
20230914,173100,5502444500,54500,54500,54500,54500,0
20230914,173000,5502444500,54500,54500,54500,54500,0
20230914,172900,5502444500,54500,54500,54500,54500,0
20230914,172800,5502444500,54500,54500,54500,54500,0
20230914,172700,5502444500,54500,54500,54500,54500,0
20230914,172600,5502444500,54500,54500,54500,54500,0
20230914,172500,5502444500,54500,54500,54500,54500,0
20230914,172400,5502444500,54500,54500,54500,54500,0
20230914,172300,5502444500,54500,54500,54500,54500,0
20230914,172200,5502444500,54500,54500,54500,54500,0
20230914,172100,5502444500,54500,54500,54500,54500,0
20230914,172000,5502444500,54500,54500,54500,54500,0
20230914,171900,5502444500,54500,54500,54500,54500,20152
20230914,171800,5502444500,54500,54500,54500,54500,0
20230914,171700,5502444500,54500,54500,54500,54500,0
20230914,171600,5502444500,54500,54500,54500,54500,0
20230914,171500,5502444500,54500,54500,54500,54500,0
20230914,171400,5502444500,54500,54500,54500,54500,0
20230914,171300,5502444500,54500,54500,54500,54500,0
20230914,171200,5502444500,54500,54500,54500,54500,0
20230914,171100,5502444500,54500,54500,54500,54500,0
20230914,171000,5502444500,54500,54500,54500,54500,0
20230914,170900,5502444500,54500,54500,54500,54500,0
20230914,170800,5502444500,54500,54500,54500,54500,0
20230914,170700,5502444500,54500,54500,54500,54500,0
20230914,170600,5502444500,54500,54500,54500,54500,0
20230914,170500,5502444500,54500,54500,54500,54500,0
20230914,170400,5502444500,54500,54500,54500,54500,0
20230914,170300,5502444500,54500,54500,54500,54500,0
20230914,170200,5502444500,54500,54500,54500,54500,0
20230914,170100,5502444500,54500,54500,54500,54500,0
20230914,170000,5502444500,54500,54500,54500,54500,0
20230914,165900,5502444500,54500,54500,54500,54500,0
20230914,165800,5502444500,54500,54500,54500,54500,0
20230914,165700,5502444500,54500,54500,54500,54500,0
20230914,165600,5502444500,54500,54500,54500,54500,0
20230914,165500,5502444500,54500,54500,54500,54500,0
20230914,165400,5502444500,54500,54500,54500,54500,0
20230914,165300,5502444500,54500,54500,54500,54500,0
20230914,165200,5502444500,54500,54500,54500,54500,0
20230914,165100,5502444500,54500,54500,54500,54500,0
20230914,165000,5502444500,54500,54500,54500,54500,0
20230914,164900,5502444500,54500,54500,54500,54500,20152
20230914,164800,5502444500,54500,54500,54500,54500,0
20230914,164700,5502444500,54500,54500,54500,54500,0
20230914,164600,5502444500,54500,54500,54500,54500,0
20230914,164500,5502444500,54500,54500,54500,54500,0
20230914,164400,5502444500,54500,54500,54500,54500,0
20230914,164300,5502444500,54500,54500,54500,54500,0
20230914,164200,5502444500,54500,54500,54500,54500,0
20230914,164100,5502444500,54500,54500,54500,54500,0
20230914,164000,5502444500,54500,54500,54500,54500,0
20230914,163900,5502444500,54500,54500,54500,54500,0
20230914,163800,5502444500,54500,54500,54500,54500,0
20230914,163700,5502444500,54500,54500,54500,54500,0
20230914,163600,5502444500,54500,54500,54500,54500,0
20230914,163500,5502444500,54500,54500,54500,54500,0
20230914,163400,5502444500,54500,54500,54500,54500,0
20230914,163300,5502444500,54500,54500,54500,54500,0
20230914,163200,5502444500,54500,54500,54500,54500,0
20230914,163100,5502444500,54500,54500,54500,54500,0
20230914,163000,5502444500,54500,54500,54500,54500,0
20230914,162900,5502444500,54500,54500,54500,54500,0
20230914,162800,5502444500,54500,54500,54500,54500,0
20230914,162700,5502444500,54500,54500,54500,54500,0
20230914,162600,5502444500,54500,54500,54500,54500,0
20230914,162500,5502444500,54500,54500,54500,54500,0
20230914,162400,5502444500,54500,54500,54500,54500,0
20230914,162300,5502444500,54500,54500,54500,54500,0
20230914,162200,5502444500,54500,54500,54500,54500,0
20230914,162100,5502444500,54500,54500,54500,54500,0
20230914,162000,5502444500,54500,54500,54500,54500,0
20230914,161900,5502444500,54500,54500,54500,54500,20152
20230914,161800,5502444500,54500,54500,54500,54500,0
20230914,161700,5502444500,54500,54500,54500,54500,0
20230914,161600,5502444500,54500,54500,54500,54500,0
20230914,161500,5502444500,54500,54500,54500,54500,0
20230914,161400,5502444500,54500,54500,54500,54500,0
20230914,161300,5502444500,54500,54500,54500,54500,0
20230914,161200,5502444500,54500,54500,54500,54500,0
20230914,161100,5502444500,54500,54500,54500,54500,0
20230914,161000,5502444500,54500,54500,54500,54500,0
20230914,160900,5502444500,54500,54500,54500,54500,0
20230914,160800,5502444500,54500,54500,54500,54500,0
20230914,160700,5502444500,54500,54500,54500,54500,0
20230914,160600,5502444500,54500,54500,54500,54500,0
20230914,160500,5502444500,54500,54500,54500,54500,0
20230914,160400,5502444500,54500,54500,54500,54500,0
20230914,160300,5502444500,54500,54500,54500,54500,0
20230914,160200,5502444500,54500,54500,54500,54500,0
20230914,160100,5502444500,54500,54500,54500,54500,0
20230914,160000,5502444500,54500,54500,54500,54500,0
20230914,155900,5502444500,54500,54500,54500,54500,0
20230914,155800,5502444500,54500,54500,54500,54500,0
20230914,155700,5502444500,54500,54500,54500,54500,0
20230914,155600,5502444500,54500,54500,54500,54500,0
20230914,155500,5502444500,54500,54500,54500,54500,0
20230914,155400,5502444500,54500,54500,54500,54500,0
20230914,155300,5502444500,54500,54500,54500,54500,0
20230914,155200,5502444500,54500,54500,54500,54500,0
20230914,155100,5502444500,54500,54500,54500,54500,0
20230914,155000,5502444500,54500,54500,54500,54500,0
20230914,154900,5502444500,54500,54500,54500,54500,20152
20230914,154800,5502444500,54500,54500,54500,54500,0
20230914,154700,5502444500,54500,54500,54500,54500,0
20230914,154600,5502444500,54500,54500,54500,54500,0
20230914,154500,5502444500,54500,54500,54500,54500,0
20230914,154400,5502444500,54500,54500,54500,54500,0
20230914,154300,5502444500,54500,54500,54500,54500,0
20230914,154200,5502444500,54500,54500,54500,54500,0
20230914,154100,5502444500,54500,54500,54500,54500,0
20230914,154000,5502444500,54500,54500,54500,54500,0
20230914,153900,5502444500,54500,54500,54500,54500,0
20230914,153800,5502444500,54500,54500,54500,54500,0
20230914,153700,5502444500,54500,54500,54500,54500,0
20230914,153600,5502444500,54500,54500,54500,54500,0
20230914,153500,5502444500,54500,54500,54500,54500,0
20230914,153400,5502444500,54500,54500,54500,54500,0
20230914,153300,5502444500,54500,54500,54500,54500,0
20230914,153200,5502444500,54500,54500,54500,54500,0
20230914,153100,5502444500,54500,54500,54500,54500,0
20230914,153000,5502444500,54500,54500,54500,54500,20152
20230914,152900,4404160500,54500,54500,54500,54500,0
20230914,152800,4404160500,54500,54500,54500,54500,0
20230914,152700,4404160500,54500,54500,54500,54500,0
20230914,152600,4404160500,54500,54500,54500,54500,0
20230914,152500,4404160500,54500,54500,54500,54500,0
20230914,152400,4404160500,54500,54500,54500,54500,0
20230914,152300,4404160500,54500,54500,54500,54500,0
20230914,152200,4404160500,54500,54500,54500,54500,0
20230914,152100,4404160500,54500,54500,54500,54500,0
20230914,152000,4404160500,54500,54500,54500,54500,0
20230914,151900,4404160500,54500,54400,54500,54300,476
20230914,151800,4378272900,54400,54300,54400,54300,61
20230914,151700,4374959600,54300,54100,54300,54000,215
20230914,151600,4363313600,54100,54200,54400,54100,597
20230914,151500,4330950100,54300,54200,54300,54100,210
20230914,151400,4319569400,54200,54100,54200,54100,279
20230914,151300,4304464500,54200,54100,54200,54100,149
20230914,151200,4296397900,54100,54100,54200,54100,212
20230914,151100,4284925300,54100,54200,54200,54000,278
20230914,151000,4269887200,54100,54000,54200,54000,244
20230914,150900,4256684100,54200,54100,54200,54000,501
20230914,150800,4229578000,54100,54200,54200,54100,322
20230914,150700,4212140000,54100,54100,54200,54100,127
20230914,150600,4205266400,54200,54100,54200,54100,269
20230914,150500,4190705100,54100,54100,54200,54100,157
20230914,150400,4182207900,54100,54100,54200,54100,194
20230914,150300,4171709600,54100,54100,54200,54100,122
20230914,150200,4165106000,54200,54100,54300,54100,132
20230914,150100,4157948800,54100,54200,54300,54100,392
20230914,150000,4136702200,54200,54200,54300,54100,266
20230914,145900,4122286200,54200,54200,54300,54100,380
20230914,145800,4101689700,54200,54300,54300,54100,239
20230914,145700,4088740300,54300,54200,54300,54200,319
20230914,145600,4071444700,54200,54100,54400,54100,207
20230914,145500,4060216600,54100,54200,54400,54100,333
20230914,145400,4042144000,54200,54200,54300,54100,231
20230914,145300,4029625000,54200,54300,54300,54200,469
20230914,145200,4004198600,54200,54300,54300,54200,251
20230914,145100,3990591800,54300,54200,54300,54200,359
20230914,145000,3971129800,54200,54200,54400,54100,293
20230914,144900,3955252800,54200,54200,54200,54100,252
20230914,144800,3941606100,54200,54200,54200,54100,435
20230914,144700,3918061000,54200,54200,54300,54200,255
20230914,144600,3904236800,54100,54300,54400,54100,442
20230914,144500,3880276900,54200,54300,54400,54200,276
20230914,144400,3865289400,54400,54300,54400,54300,316
20230914,144300,3848127200,54300,54300,54400,54100,943
20230914,144200,3796945900,54300,54300,54300,54200,294
20230914,144100,3781007300,54300,54200,54300,54100,355
20230914,144000,3761770700,54300,54300,54300,54200,295
20230914,143900,3745769300,54400,54200,54400,54200,345
20230914,143800,3727055400,54300,54200,54300,54200,404
20230914,143700,3705155200,54300,54300,54300,54100,173
20230914,143600,3695777800,54200,54300,54300,54200,221
20230914,143500,3683794200,54200,54300,54300,54200,441
20230914,143400,3659879400,54300,54300,54300,54200,329
20230914,143300,3642041100,54200,54300,54400,54200,316
20230914,143200,3624893200,54200,54300,54300,54200,1094
20230914,143100,3565517000,54200,54300,54300,54200,325
20230914,143000,3547898300,54200,54100,54300,54100,655
20230914,142900,3512362700,54100,54200,54300,54100,424
20230914,142800,3489388000,54100,54300,54300,54100,190
20230914,142700,3479101700,54200,54300,54300,54100,405
20230914,142600,3457152800,54300,54300,54300,54200,226
20230914,142500,3444901700,54200,54200,54300,54100,343
20230914,142400,3426315200,54200,54200,54300,54200,258
20230914,142300,3412328000,54200,54200,54300,54100,381
20230914,142200,3391702200,54200,54100,54200,54100,386
20230914,142100,3370800300,54200,54100,54300,54000,479
20230914,142000,3344876900,54000,54100,54100,54000,484
20230914,141900,3318736400,54100,54100,54100,54000,235
20230914,141800,3306044900,54000,54000,54100,53900,289
20230914,141700,3290436700,54000,54000,54000,53900,730
20230914,141600,3251028900,53900,53900,54000,53900,366
20230914,141500,3231295300,54000,54000,54000,53900,356
20230914,141400,3212099300,53900,54000,54000,53900,249
20230914,141300,3198674300,53900,53900,54000,53900,249
20230914,141200,3185248600,54000,54000,54100,54000,333
20230914,141100,3167266100,54100,54100,54100,54000,227
20230914,141000,3155000000,54100,54100,54200,54100,342
20230914,140900,3136495000,54200,54000,54300,54000,333
20230914,140800,3118444600,54100,54200,54200,54000,275
20230914,140700,3103566200,54100,54000,54200,54000,523
20230914,140600,3075276900,54000,53900,54100,53900,440
20230914,140500,3051513300,53900,54000,54100,53900,498
20230914,140400,3024638600,54000,53900,54000,53900,402
20230914,140300,3002958100,53900,54000,54000,53900,247
20230914,140200,2989640300,54000,54000,54000,53900,357
20230914,140100,2970391600,54000,53900,54000,53900,389
20230914,140000,2949419200,53900,54000,54000,53900,339
20230914,135900,2931144200,54000,54000,54000,53900,214
20230914,135800,2919588700,54000,54100,54100,53900,240
20230914,135700,2906624400,54000,54100,54100,54000,434
20230914,135600,2883185500,54100,54000,54100,54000,136
20230914,135500,2875836400,54100,53900,54200,53800,1007
20230914,135400,2821455800,54000,53900,54000,53700,406
20230914,135300,2799595600,53800,53800,53900,53700,519
20230914,135200,2771672600,53800,53800,53900,53800,400
20230914,135100,2750133800,53800,53900,53900,53800,147
20230914,135000,2742222100,53800,53800,53900,53800,276
20230914,134900,2727367800,53800,53900,53900,53800,412
20230914,134800,2705197100,53900,53900,53900,53800,465
20230914,134700,2680156000,53900,53900,53900,53800,314
20230914,134600,2663259500,53900,53800,54000,53800,344
20230914,134500,2644728000,53800,53900,53900,53800,294
20230914,134400,2628907400,53900,53900,54000,53800,440
20230914,134300,2605219900,53800,53900,53900,53800,284
20230914,134200,2589920100,53800,53900,54000,53800,371
20230914,134100,2569945000,53900,53900,54000,53800,317
20230914,134000,2552858600,54000,53900,54000,53900,371
20230914,133900,2532858500,54000,53900,54000,53900,366
20230914,133800,2513125000,53900,53900,54000,53900,289
20230914,133700,2497544800,53900,53900,54000,53900,349
20230914,133600,2478729300,53900,53900,54000,53900,480
20230914,133500,2452828100,54000,54000,54000,53900,254
20230914,133400,2439134100,54000,54000,54000,53900,510
20230914,133300,2411615900,54000,53900,54000,53900,443
20230914,133200,2387714300,53900,53900,54000,53900,241
20230914,133100,2374723100,54000,53900,54000,53900,225
20230914,133000,2362593600,53900,53900,54000,53900,351
20230914,132900,2343653600,54000,53900,54000,53900,387
20230914,132800,2322786400,53900,53900,54000,53900,351
20230914,132700,2303848000,53900,53900,54000,53800,244
20230914,132600,2290698400,53900,54000,54000,53900,396
20230914,132500,2269338100,54000,54100,54100,54000,303
20230914,132400,2252975000,54100,54000,54100,54000,244
20230914,132300,2239797600,54000,54000,54100,54000,98
20230914,132200,2234505100,54000,54000,54100,54000,110
20230914,132100,2228562700,54000,54100,54200,54000,219
20230914,132000,2216714100,54200,54200,54200,54100,116
20230914,131900,2210437900,54200,54300,54300,54100,430
20230914,131800,2187142200,54200,54200,54200,54100,167
20230914,131700,2178096600,54200,54200,54200,54100,197
20230914,131600,2167424600,54200,54100,54200,54000,935
20230914,131500,2116831000,54200,54400,54400,54100,990
20230914,131400,2063091100,54400,54500,54500,54300,104
20230914,131300,2057441700,54400,54300,54400,54300,278
20230914,131200,2042319500,54300,54400,54400,54300,85
20230914,131100,2037703300,54400,54400,54400,54300,356
20230914,131000,2018361000,54400,54300,54400,54200,406
20230914,130900,1996312000,54300,54200,54300,54200,50
20230914,130800,1993600900,54300,54200,54300,54200,115
20230914,130700,1987365400,54200,54300,54300,54200,34
20230914,130600,1985522100,54200,54300,54300,54200,14
20230914,130500,1984762000,54300,54400,54400,54200,138
20230914,130400,1977270800,54300,54300,54300,54300,99
20230914,130300,1971895100,54300,54300,54400,54300,90
20230914,130200,1967007100,54300,54400,54400,54300,17
20230914,130100,1966082500,54400,54300,54400,54300,72
20230914,130000,1962170900,54400,54300,54400,54300,130
20230914,125900,1955110600,54300,54200,54300,54200,747
20230914,125800,1914592800,54100,54200,54200,54100,6
20230914,125700,1914267800,54100,54100,54200,54100,66
20230914,125600,1910695500,54100,54200,54200,54100,95
20230914,125500,1905555000,54200,54100,54200,54100,41
20230914,125400,1903336800,54200,54200,54200,54200,27
20230914,125300,1901873400,54100,54100,54200,54100,47
20230914,125200,1899329500,54200,54100,54200,54100,115
20230914,125100,1893107600,54200,54200,54200,54200,15
20230914,125000,1892294600,54100,54100,54200,54100,35
20230914,124900,1890400500,54200,54100,54200,54100,90
20230914,124800,1885531000,54200,54200,54200,54100,47
20230914,124700,1882986600,54200,54200,54200,54200,10
20230914,124600,1882444600,54200,54200,54300,54100,53
20230914,124500,1879575400,54300,54400,54400,54100,1298
20230914,124400,1809297900,54400,54400,54400,54300,131
20230914,124300,1802174200,54400,54400,54400,54300,33
20230914,124200,1800381400,54400,54300,54400,54300,65
20230914,124100,1796851200,54300,54300,54300,54200,95
20230914,124000,1791701200,54200,54300,54300,54200,96
20230914,123900,1786491000,54300,54200,54300,54200,16
20230914,123800,1785622600,54300,54200,54300,54200,41
20230914,123700,1783399200,54300,54300,54300,54200,147
20230914,123600,1775427400,54400,54400,54400,54300,73
20230914,123500,1771462500,54400,54400,54400,54300,56
20230914,123400,1768419300,54400,54400,54400,54400,183
20230914,123300,1758464100,54500,54300,54500,54300,152
20230914,123200,1750197800,54400,54200,54500,54200,458
20230914,123100,1725310900,54300,54300,54300,54200,122
20230914,123000,1718689200,54300,54300,54300,54200,89
20230914,122900,1713864800,54300,54300,54300,54200,38
20230914,122800,1711804100,54300,54300,54300,54200,19
20230914,122700,1710772800,54200,54200,54300,54200,69
20230914,122600,1707032700,54200,54200,54200,54100,110
20230914,122500,1701079400,54200,54100,54200,54100,88
20230914,122400,1696312700,54200,54100,54200,54100,44
20230914,122300,1693928300,54100,54200,54200,54100,37
20230914,122200,1691925500,54200,54200,54300,54200,67
20230914,122100,1688293400,54200,54300,54300,54200,51
20230914,122000,1685528500,54200,54300,54300,54200,107
20230914,121900,1679725700,54300,54300,54300,54300,15
20230914,121800,1678911200,54100,54100,54200,54100,289
20230914,121700,1663258800,54200,54200,54200,54100,17
20230914,121600,1662337800,54200,54200,54200,54100,83
20230914,121500,1657841800,54200,54100,54200,54100,97
20230914,121400,1652592700,54200,54200,54200,54100,45
20230914,121300,1650156900,54200,54200,54200,54200,64
20230914,121200,1646688100,54100,54200,54200,54100,150
20230914,121100,1638560800,54200,54100,54200,54100,104
20230914,121000,1632932600,54200,54100,54200,54100,61
20230914,120900,1629631300,54200,54200,54200,54100,11
20230914,120800,1629035200,54200,54100,54200,54100,37
20230914,120700,1627032800,54100,54100,54200,54100,101
20230914,120600,1621567500,54100,54200,54200,54100,31
20230914,120500,1619890000,54200,54200,54200,54100,54
20230914,120400,1616965900,54200,54100,54200,54100,28
20230914,120300,1615448800,54200,54200,54200,54200,104
20230914,120200,1609812000,54300,54300,54300,54300,66
20230914,120100,1606228200,54300,54300,54300,54200,43
20230914,120000,1603896100,54200,54300,54300,54200,53
20230914,115900,1601023400,54100,54200,54300,54100,205
20230914,115800,1589922700,54200,54200,54200,54200,73
20230914,115700,1585966100,54200,54200,54200,54100,91
20230914,115600,1581037100,54200,54100,54200,54100,98
20230914,115500,1575733900,54100,54200,54200,54100,56
20230914,115400,1572701400,54200,54200,54200,54200,28
20230914,115300,1571183800,54200,54100,54200,54100,255
20230914,115200,1557365800,54100,54300,54300,54000,667
20230914,115100,1521270200,54200,54200,54300,54200,56
20230914,115000,1518233500,54200,54200,54300,54200,68
20230914,114900,1514545000,54200,54300,54300,54200,22
20230914,114800,1513351800,54300,54400,54400,54200,360
20230914,114700,1493803200,54400,54400,54400,54400,27
20230914,114600,1492334400,54300,54300,54400,54300,51
20230914,114500,1489563200,54500,54200,54500,54200,287
20230914,114400,1473959200,54200,54200,54200,54100,458
20230914,114300,1449156500,54200,54100,54200,54100,58
20230914,114200,1446014800,54200,54100,54200,54100,57
20230914,114100,1442928500,54100,54100,54100,54100,84
20230914,114000,1438384100,54200,54100,54200,54100,74
20230914,113900,1434378300,54100,54200,54200,54100,24
20230914,113800,1433077900,54200,54100,54200,54100,42
20230914,113700,1430804200,54200,54200,54200,54100,109
20230914,113600,1424904900,54100,54100,54200,54100,104
20230914,113500,1419277000,54100,54200,54200,54100,33
20230914,113400,1417488700,54100,54200,54200,54100,35
20230914,113300,1415594400,54200,54200,54200,54100,130
20230914,113200,1408559700,54100,54200,54200,54100,22
20230914,113100,1407367700,54100,54100,54200,54100,68
20230914,113000,1403688600,54100,54100,54200,54100,14
20230914,112900,1402930600,54100,54200,54300,54000,260
20230914,112800,1388871700,54300,54300,54300,54200,34
20230914,112700,1387025700,54300,54300,54300,54200,45
20230914,112600,1384585000,54300,54200,54300,54200,28
20230914,112500,1383066700,54200,54300,54300,54200,132
20230914,112400,1375910500,54300,54300,54300,54300,23
20230914,112300,1374661600,54300,54300,54300,54200,44
20230914,112200,1372275100,54300,54200,54300,54200,106
20230914,112100,1366528000,54300,54300,54300,54200,49
20230914,112000,1363869900,54300,54300,54300,54300,16
20230914,111900,1363001100,54200,54200,54300,54200,31
20230914,111800,1361320800,54300,54100,54300,54100,434
20230914,111700,1337809000,54200,54200,54200,54200,38
20230914,111600,1335749400,54200,54200,54200,54100,29
20230914,111500,1334180300,54200,53900,54200,53900,485
20230914,111400,1307952300,54100,54100,54100,54000,195
20230914,111300,1297421400,54100,54100,54100,54000,139
20230914,111200,1289911800,54100,54100,54100,54000,57
20230914,111100,1286832200,54000,54100,54100,54000,9
20230914,111000,1286345800,54000,54200,54200,54000,126
20230914,110900,1279528000,54200,54100,54200,54100,10
20230914,110800,1278986100,54200,54100,54200,54100,52
20230914,110700,1276170900,54200,54100,54200,54100,97
20230914,110600,1270921700,54200,54300,54300,54200,400
20230914,110500,1249240900,54300,54200,54300,54200,19
20230914,110400,1248209600,54200,54300,54300,54200,36
20230914,110300,1246257600,54300,54300,54300,54200,126
20230914,110200,1239424100,54200,54300,54400,54200,44
20230914,110100,1237033500,54400,54300,54400,54300,52
20230914,110000,1234207900,54300,54400,54400,54300,73
20230914,105900,1230237800,54300,54300,54400,54300,116
20230914,105800,1223938900,54400,54300,54400,54300,24
20230914,105700,1222633700,54300,54400,54400,54300,76
20230914,105600,1218506400,54400,54300,54400,54300,4
20230914,105500,1218289100,54300,54300,54400,54300,167
20230914,105400,1209218800,54400,54300,54400,54300,20
20230914,105300,1208132500,54400,54400,54400,54300,65
20230914,105200,1204599200,54400,54300,54400,54300,80
20230914,105100,1200254700,54300,54300,54400,54300,73
20230914,105000,1196288600,54400,54400,54400,54300,18
20230914,104900,1195309500,54400,54400,54400,54300,36
20230914,104800,1193354200,54400,54300,54400,54200,124
20230914,104700,1186619900,54300,54300,54400,54300,39
20230914,104600,1184501400,54400,54200,54400,54200,1139
20230914,104500,1122562300,54300,54300,54300,54200,29
20230914,104400,1120987700,54300,54200,54300,54000,736
20230914,104300,1081188900,54300,54300,54300,54200,85
20230914,104200,1076573600,54300,54200,54300,54200,34
20230914,104100,1074730200,54200,54200,54500,54200,475
20230914,104000,1048951200,54200,54100,54200,54100,138
20230914,103900,1041483000,54200,54200,54200,54200,17
20230914,103800,1040561600,54100,54200,54200,54100,51
20230914,103700,1037800100,54100,54100,54200,54100,9
20230914,103600,1037313000,54100,54200,54200,54100,145
20230914,103500,1029466000,54200,54200,54200,54200,17
20230914,103400,1028544600,54100,54200,54200,54100,154
20230914,103300,1020200500,54100,54100,54200,54100,114
20230914,103200,1014030600,54100,54200,54200,54100,50
20230914,103100,1011323400,54200,54100,54300,54100,496
20230914,103000,984464100,54000,54100,54100,54000,48
20230914,102900,981870400,54000,54000,54100,54000,121
20230914,102800,975335900,54100,54100,54100,54100,22
20230914,102700,974145700,54000,54000,54000,54000,33
20230914,102600,972363700,54000,54100,54100,54000,548
20230914,102500,942725800,54100,54000,54200,53900,1304
20230914,102400,872412500,54000,54000,54000,54000,21
20230914,102300,871278500,53900,54000,54300,53900,904
20230914,102200,822340200,54000,53900,54000,53900,738
20230914,102100,782559600,53900,53900,53900,53800,226
20230914,102000,770396500,53900,53800,53900,53800,36
20230914,101900,768458700,53900,53800,53900,53800,193
20230914,101800,758073600,53800,53900,53900,53800,45
20230914,101700,755651200,53800,53900,53900,53800,186
20230914,101600,745642600,53800,53900,53900,53800,52
20230914,101500,742843000,53800,53800,53800,53800,233
20230914,101400,730307600,53900,53800,53900,53800,127
20230914,101300,723473400,53900,53900,53900,53800,360
20230914,101200,704070900,53900,54000,54000,53900,155
20230914,101100,695715600,53900,53900,54000,53900,29
20230914,101000,694150900,53900,54000,54000,53900,171
20230914,100900,684932100,54000,53900,54000,53900,28
20230914,100800,683421500,53900,53900,54000,53900,74
20230914,100700,679431200,54000,54000,54000,53900,57
20230914,100600,676354600,54000,53900,54000,53800,239
20230914,100500,663482000,53800,53800,53900,53800,110
20230914,100400,657556100,53900,53900,53900,53900,177
20230914,100300,648015800,54000,53900,54000,53900,94
20230914,100200,642943200,53900,53900,54000,53900,250
20230914,100100,629467900,54000,54000,54000,53900,61
20230914,100000,626178000,53900,54000,54000,53900,31
20230914,095900,624506700,54000,54000,54000,53900,232
20230914,095800,611999400,53900,54000,54000,53900,307
20230914,095700,595438800,54000,54100,54100,53900,459
20230914,095600,570652400,54000,54000,54100,54000,35
20230914,095500,568759800,54100,54100,54100,54000,211
20230914,095400,557355900,54100,54100,54100,54000,94
20230914,095300,552270700,54100,54100,54100,54000,45
20230914,095200,549839100,54000,54000,54100,54000,75
20230914,095100,545789000,54000,54100,54100,54000,128
20230914,095000,538875300,54000,54100,54100,54000,19
20230914,094900,537848900,54100,54000,54100,54000,55
20230914,094800,534876400,54000,54000,54000,53900,157
20230914,094700,526398700,53900,53900,54000,53900,216
20230914,094600,514755900,53900,54000,54000,53900,123
20230914,094500,508118000,54000,54000,54000,54000,25
20230914,094400,506768000,54000,54000,54100,54000,105
20230914,094300,501096700,54000,54000,54100,53900,278
20230914,094200,486093700,54000,54000,54100,54000,350
20230914,094100,467192100,54100,54100,54100,54000,224
20230914,094000,455073900,54100,54200,54200,54100,116
20230914,093900,448797800,54200,54100,54200,54100,86
20230914,093800,444143800,54100,54200,54200,54100,41
20230914,093700,441924300,54100,54100,54100,54000,208
20230914,093600,430671600,54100,54200,54300,54000,532
20230914,093500,401874500,54200,54200,54300,54200,23
20230914,093400,400627800,54300,54300,54300,54200,84
20230914,093300,396069600,54300,54300,54300,54200,15
20230914,093200,395255200,54300,54300,54300,54200,265
20230914,093100,380876700,54300,54200,54300,54200,20
20230914,093000,379790900,54200,54200,54300,54200,39
20230914,092900,377676900,54300,54200,54300,54200,86
20230914,092800,373012100,54100,54300,54400,54100,339
20230914,092700,354606900,54300,54200,54300,54200,236
20230914,092600,341810300,54200,54300,54500,54100,642
20230914,092500,307049700,54300,54400,54400,54200,275
20230914,092400,292108800,54400,54400,54400,54200,99
20230914,092300,286727000,54400,54500,54500,54200,109
20230914,092200,280795400,54500,54500,54500,54500,40
20230914,092100,278615400,54100,54500,54500,54100,172
20230914,092000,269281800,54200,54300,54300,54200,108
20230914,091900,263419200,54300,54300,54300,54200,54
20230914,091800,260489700,54300,54200,54300,54200,50
20230914,091700,257775900,54300,54500,54500,54200,256
20230914,091600,243864400,54400,54500,54500,54400,246
20230914,091500,230470600,54400,54700,54700,54400,125
20230914,091400,223650700,54700,54700,54700,54600,85
20230914,091300,219002400,54700,54700,54800,54600,204
20230914,091200,207844100,54600,54500,54600,54500,750
20230914,091100,166957200,54400,54400,54500,54400,85
20230914,091000,162328900,54400,54300,54400,54300,125
20230914,090900,155533200,54400,54300,54500,54300,350
20230914,090800,136497300,54300,54300,54400,54300,155
20230914,090700,128074200,54300,54400,54400,54300,101
20230914,090600,122582300,54400,54400,54400,54300,191
20230914,090500,112204700,54300,54300,54400,54300,135
20230914,090400,104865500,54100,54100,54300,54100,395
20230914,090300,83458800,54100,54000,54300,53900,409
20230914,090200,61360100,53900,54400,54400,53900,360
20230914,090100,41916100,54400,54100,54400,54100,17
20230914,090000,40996100,54400,54500,54500,54000,754