KissMeData/131970/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,195600,15181022700,53500,53500,53500,53500,3859
20230912,195500,15181022700,53500,53500,53500,53500,0
20230912,195400,15181022700,53500,53500,53500,53500,0
20230912,195300,15181022700,53500,53500,53500,53500,0
20230912,195200,15181022700,53500,53500,53500,53500,0
20230912,195100,15181022700,53500,53500,53500,53500,0
20230912,195000,15181022700,53500,53500,53500,53500,0
20230912,194900,15181022700,53500,53500,53500,53500,0
20230912,194800,15181022700,53500,53500,53500,53500,0
20230912,194700,15181022700,53500,53500,53500,53500,0
20230912,194600,15181022700,53500,53500,53500,53500,0
20230912,194500,15181022700,53500,53500,53500,53500,0
20230912,194400,15181022700,53500,53500,53500,53500,0
20230912,194300,15181022700,53500,53500,53500,53500,0
20230912,194200,15181022700,53500,53500,53500,53500,0
20230912,194100,15181022700,53500,53500,53500,53500,0
20230912,194000,15181022700,53500,53500,53500,53500,0
20230912,193900,15181022700,53500,53500,53500,53500,0
20230912,193800,15181022700,53500,53500,53500,53500,0
20230912,193700,15181022700,53500,53500,53500,53500,0
20230912,193600,15181022700,53500,53500,53500,53500,0
20230912,193500,15181022700,53500,53500,53500,53500,0
20230912,193400,15181022700,53500,53500,53500,53500,0
20230912,193300,15181022700,53500,53500,53500,53500,0
20230912,193200,15181022700,53500,53500,53500,53500,0
20230912,193100,15181022700,53500,53500,53500,53500,0
20230912,193000,15181022700,53500,53500,53500,53500,0
20230912,192900,15181022700,53500,53500,53500,53500,0
20230912,192800,15181022700,53500,53500,53500,53500,0
20230912,192700,15181022700,53500,53500,53500,53500,0
20230912,192600,15181022700,53500,53500,53500,53500,3859
20230912,192500,15181022700,53500,53500,53500,53500,0
20230912,192400,15181022700,53500,53500,53500,53500,0
20230912,192300,15181022700,53500,53500,53500,53500,0
20230912,192200,15181022700,53500,53500,53500,53500,0
20230912,192100,15181022700,53500,53500,53500,53500,0
20230912,192000,15181022700,53500,53500,53500,53500,0
20230912,191900,15181022700,53500,53500,53500,53500,0
20230912,191800,15181022700,53500,53500,53500,53500,0
20230912,191700,15181022700,53500,53500,53500,53500,0
20230912,191600,15181022700,53500,53500,53500,53500,0
20230912,191500,15181022700,53500,53500,53500,53500,0
20230912,191400,15181022700,53500,53500,53500,53500,0
20230912,191300,15181022700,53500,53500,53500,53500,0
20230912,191200,15181022700,53500,53500,53500,53500,0
20230912,191100,15181022700,53500,53500,53500,53500,0
20230912,191000,15181022700,53500,53500,53500,53500,0
20230912,190900,15181022700,53500,53500,53500,53500,0
20230912,190800,15181022700,53500,53500,53500,53500,0
20230912,190700,15181022700,53500,53500,53500,53500,0
20230912,190600,15181022700,53500,53500,53500,53500,0
20230912,190500,15181022700,53500,53500,53500,53500,0
20230912,190400,15181022700,53500,53500,53500,53500,0
20230912,190300,15181022700,53500,53500,53500,53500,0
20230912,190200,15181022700,53500,53500,53500,53500,0
20230912,190100,15181022700,53500,53500,53500,53500,0
20230912,190000,15181022700,53500,53500,53500,53500,0
20230912,185900,15181022700,53500,53500,53500,53500,0
20230912,185800,15181022700,53500,53500,53500,53500,0
20230912,185700,15181022700,53500,53500,53500,53500,0
20230912,185600,15181022700,53500,53500,53500,53500,3859
20230912,185500,15181022700,53500,53500,53500,53500,0
20230912,185400,15181022700,53500,53500,53500,53500,0
20230912,185300,15181022700,53500,53500,53500,53500,0
20230912,185200,15181022700,53500,53500,53500,53500,0
20230912,185100,15181022700,53500,53500,53500,53500,0
20230912,185000,15181022700,53500,53500,53500,53500,0
20230912,184900,15181022700,53500,53500,53500,53500,0
20230912,184800,15181022700,53500,53500,53500,53500,0
20230912,184700,15181022700,53500,53500,53500,53500,0
20230912,184600,15181022700,53500,53500,53500,53500,0
20230912,184500,15181022700,53500,53500,53500,53500,0
20230912,184400,15181022700,53500,53500,53500,53500,0
20230912,184300,15181022700,53500,53500,53500,53500,0
20230912,184200,15181022700,53500,53500,53500,53500,0
20230912,184100,15181022700,53500,53500,53500,53500,0
20230912,184000,15181022700,53500,53500,53500,53500,0
20230912,183900,15181022700,53500,53500,53500,53500,0
20230912,183800,15181022700,53500,53500,53500,53500,0
20230912,183700,15181022700,53500,53500,53500,53500,0
20230912,183600,15181022700,53500,53500,53500,53500,0
20230912,183500,15181022700,53500,53500,53500,53500,0
20230912,183400,15181022700,53500,53500,53500,53500,0
20230912,183300,15181022700,53500,53500,53500,53500,0
20230912,183200,15181022700,53500,53500,53500,53500,0
20230912,183100,15181022700,53500,53500,53500,53500,0
20230912,183000,15181022700,53500,53500,53500,53500,0
20230912,182900,15181022700,53500,53500,53500,53500,0
20230912,182800,15181022700,53500,53500,53500,53500,0
20230912,182700,15181022700,53500,53500,53500,53500,0
20230912,182600,15181022700,53500,53500,53500,53500,3859
20230912,182500,15181022700,53500,53500,53500,53500,0
20230912,182400,15181022700,53500,53500,53500,53500,0
20230912,182300,15181022700,53500,53500,53500,53500,0
20230912,182200,15181022700,53500,53500,53500,53500,0
20230912,182100,15181022700,53500,53500,53500,53500,0
20230912,182000,15181022700,53500,53500,53500,53500,0
20230912,181900,15181022700,53500,53500,53500,53500,0
20230912,181800,15181022700,53500,53500,53500,53500,0
20230912,181700,15181022700,53500,53500,53500,53500,0
20230912,181600,15181022700,53500,53500,53500,53500,0
20230912,181500,15181022700,53500,53500,53500,53500,0
20230912,181400,15181022700,53500,53500,53500,53500,0
20230912,181300,15181022700,53500,53500,53500,53500,0
20230912,181200,15181022700,53500,53500,53500,53500,0
20230912,181100,15181022700,53500,53500,53500,53500,0
20230912,181000,15181022700,53500,53500,53500,53500,0
20230912,180900,15181022700,53500,53500,53500,53500,0
20230912,180800,15181022700,53500,53500,53500,53500,0
20230912,180700,15181022700,53500,53500,53500,53500,0
20230912,180600,15181022700,53500,53500,53500,53500,0
20230912,180500,15181022700,53500,53500,53500,53500,0
20230912,180400,15181022700,53500,53500,53500,53500,0
20230912,180300,15181022700,53500,53500,53500,53500,0
20230912,180200,15181022700,53500,53500,53500,53500,0
20230912,180100,15181022700,53500,53500,53500,53500,0
20230912,180000,15181022700,53500,53500,53500,53500,0
20230912,175900,15181022700,53500,53500,53500,53500,0
20230912,175800,15181022700,53500,53500,53500,53500,0
20230912,175700,15181022700,53500,53500,53500,53500,0
20230912,175600,15181022700,53500,53500,53500,53500,3859
20230912,175500,15181022700,53500,53500,53500,53500,0
20230912,175400,15181022700,53500,53500,53500,53500,0
20230912,175300,15181022700,53500,53500,53500,53500,0
20230912,175200,15181022700,53500,53500,53500,53500,0
20230912,175100,15181022700,53500,53500,53500,53500,0
20230912,175000,15181022700,53500,53500,53500,53500,0
20230912,174900,15181022700,53500,53500,53500,53500,0
20230912,174800,15181022700,53500,53500,53500,53500,0
20230912,174700,15181022700,53500,53500,53500,53500,0
20230912,174600,15181022700,53500,53500,53500,53500,0
20230912,174500,15181022700,53500,53500,53500,53500,0
20230912,174400,15181022700,53500,53500,53500,53500,0
20230912,174300,15181022700,53500,53500,53500,53500,0
20230912,174200,15181022700,53500,53500,53500,53500,0
20230912,174100,15181022700,53500,53500,53500,53500,0
20230912,174000,15181022700,53500,53500,53500,53500,0
20230912,173900,15181022700,53500,53500,53500,53500,0
20230912,173800,15181022700,53500,53500,53500,53500,0
20230912,173700,15181022700,53500,53500,53500,53500,0
20230912,173600,15181022700,53500,53500,53500,53500,0
20230912,173500,15181022700,53500,53500,53500,53500,0
20230912,173400,15181022700,53500,53500,53500,53500,0
20230912,173300,15181022700,53500,53500,53500,53500,0
20230912,173200,15181022700,53500,53500,53500,53500,0
20230912,173100,15181022700,53500,53500,53500,53500,0
20230912,173000,15181022700,53500,53500,53500,53500,0
20230912,172900,15181022700,53500,53500,53500,53500,0
20230912,172800,15181022700,53500,53500,53500,53500,0
20230912,172700,15181022700,53500,53500,53500,53500,0
20230912,172600,15181022700,53500,53500,53500,53500,3859
20230912,172500,15181022700,53500,53500,53500,53500,0
20230912,172400,15181022700,53500,53500,53500,53500,0
20230912,172300,15181022700,53500,53500,53500,53500,0
20230912,172200,15181022700,53500,53500,53500,53500,0
20230912,172100,15181022700,53500,53500,53500,53500,0
20230912,172000,15181022700,53500,53500,53500,53500,0
20230912,171900,15181022700,53500,53500,53500,53500,0
20230912,171800,15181022700,53500,53500,53500,53500,0
20230912,171700,15181022700,53500,53500,53500,53500,0
20230912,171600,15181022700,53500,53500,53500,53500,0
20230912,171500,15181022700,53500,53500,53500,53500,0
20230912,171400,15181022700,53500,53500,53500,53500,0
20230912,171300,15181022700,53500,53500,53500,53500,0
20230912,171200,15181022700,53500,53500,53500,53500,0
20230912,171100,15181022700,53500,53500,53500,53500,0
20230912,171000,15181022700,53500,53500,53500,53500,0
20230912,170900,15181022700,53500,53500,53500,53500,0
20230912,170800,15181022700,53500,53500,53500,53500,0
20230912,170700,15181022700,53500,53500,53500,53500,0
20230912,170600,15181022700,53500,53500,53500,53500,0
20230912,170500,15181022700,53500,53500,53500,53500,0
20230912,170400,15181022700,53500,53500,53500,53500,0
20230912,170300,15181022700,53500,53500,53500,53500,0
20230912,170200,15181022700,53500,53500,53500,53500,0
20230912,170100,15181022700,53500,53500,53500,53500,0
20230912,170000,15181022700,53500,53500,53500,53500,0
20230912,165900,15181022700,53500,53500,53500,53500,0
20230912,165800,15181022700,53500,53500,53500,53500,0
20230912,165700,15181022700,53500,53500,53500,53500,0
20230912,165600,15181022700,53500,53500,53500,53500,3859
20230912,165500,15181022700,53500,53500,53500,53500,0
20230912,165400,15181022700,53500,53500,53500,53500,0
20230912,165300,15181022700,53500,53500,53500,53500,0
20230912,165200,15181022700,53500,53500,53500,53500,0
20230912,165100,15181022700,53500,53500,53500,53500,0
20230912,165000,15181022700,53500,53500,53500,53500,0
20230912,164900,15181022700,53500,53500,53500,53500,0
20230912,164800,15181022700,53500,53500,53500,53500,0
20230912,164700,15181022700,53500,53500,53500,53500,0
20230912,164600,15181022700,53500,53500,53500,53500,0
20230912,164500,15181022700,53500,53500,53500,53500,0
20230912,164400,15181022700,53500,53500,53500,53500,0
20230912,164300,15181022700,53500,53500,53500,53500,0
20230912,164200,15181022700,53500,53500,53500,53500,0
20230912,164100,15181022700,53500,53500,53500,53500,0
20230912,164000,15181022700,53500,53500,53500,53500,0
20230912,163900,15181022700,53500,53500,53500,53500,0
20230912,163800,15181022700,53500,53500,53500,53500,0
20230912,163700,15181022700,53500,53500,53500,53500,0
20230912,163600,15181022700,53500,53500,53500,53500,0
20230912,163500,15181022700,53500,53500,53500,53500,0
20230912,163400,15181022700,53500,53500,53500,53500,0
20230912,163300,15181022700,53500,53500,53500,53500,0
20230912,163200,15181022700,53500,53500,53500,53500,0
20230912,163100,15181022700,53500,53500,53500,53500,0
20230912,163000,15181022700,53500,53500,53500,53500,0
20230912,162900,15181022700,53500,53500,53500,53500,0
20230912,162800,15181022700,53500,53500,53500,53500,0
20230912,162700,15181022700,53500,53500,53500,53500,0
20230912,162600,15181022700,53500,53500,53500,53500,3859
20230912,162500,15181022700,53500,53500,53500,53500,0
20230912,162400,15181022700,53500,53500,53500,53500,0
20230912,162300,15181022700,53500,53500,53500,53500,0
20230912,162200,15181022700,53500,53500,53500,53500,0
20230912,162100,15181022700,53500,53500,53500,53500,0
20230912,162000,15181022700,53500,53500,53500,53500,0
20230912,161900,15181022700,53500,53500,53500,53500,0
20230912,161800,15181022700,53500,53500,53500,53500,0
20230912,161700,15181022700,53500,53500,53500,53500,0
20230912,161600,15181022700,53500,53500,53500,53500,0
20230912,161500,15181022700,53500,53500,53500,53500,0
20230912,161400,15181022700,53500,53500,53500,53500,0
20230912,161300,15181022700,53500,53500,53500,53500,0
20230912,161200,15181022700,53500,53500,53500,53500,0
20230912,161100,15181022700,53500,53500,53500,53500,0
20230912,161000,15181022700,53500,53500,53500,53500,0
20230912,160900,15181022700,53500,53500,53500,53500,0
20230912,160800,15181022700,53500,53500,53500,53500,0
20230912,160700,15181022700,53500,53500,53500,53500,0
20230912,160600,15181022700,53500,53500,53500,53500,0
20230912,160500,15181022700,53500,53500,53500,53500,0
20230912,160400,15181022700,53500,53500,53500,53500,0
20230912,160300,15181022700,53500,53500,53500,53500,0
20230912,160200,15181022700,53500,53500,53500,53500,0
20230912,160100,15181022700,53500,53500,53500,53500,0
20230912,160000,15181022700,53500,53500,53500,53500,0
20230912,155900,15181022700,53500,53500,53500,53500,0
20230912,155800,15181022700,53500,53500,53500,53500,0
20230912,155700,15181022700,53500,53500,53500,53500,0
20230912,155600,15181022700,53500,53500,53500,53500,3859
20230912,155500,15181022700,53500,53500,53500,53500,0
20230912,155400,15181022700,53500,53500,53500,53500,0
20230912,155300,15181022700,53500,53500,53500,53500,0
20230912,155200,15181022700,53500,53500,53500,53500,0
20230912,155100,15181022700,53500,53500,53500,53500,0
20230912,155000,15181022700,53500,53500,53500,53500,0
20230912,154900,15181022700,53500,53500,53500,53500,0
20230912,154800,15181022700,53500,53500,53500,53500,0
20230912,154700,15181022700,53500,53500,53500,53500,0
20230912,154600,15181022700,53500,53500,53500,53500,0
20230912,154500,15181022700,53500,53500,53500,53500,0
20230912,154400,15181022700,53500,53500,53500,53500,0
20230912,154300,15181022700,53500,53500,53500,53500,0
20230912,154200,15181022700,53500,53500,53500,53500,0
20230912,154100,15181022700,53500,53500,53500,53500,0
20230912,154000,15181022700,53500,53500,53500,53500,0
20230912,153900,15181022700,53500,53500,53500,53500,0
20230912,153800,15181022700,53500,53500,53500,53500,0
20230912,153700,15181022700,53500,53500,53500,53500,0
20230912,153600,15181022700,53500,53500,53500,53500,0
20230912,153500,15181022700,53500,53500,53500,53500,0
20230912,153400,15181022700,53500,53500,53500,53500,0
20230912,153300,15181022700,53500,53500,53500,53500,0
20230912,153200,15181022700,53500,53500,53500,53500,0
20230912,153100,15181022700,53500,53500,53500,53500,0
20230912,153000,15181022700,53500,53500,53500,53500,3859
20230912,152900,14974566200,53300,53300,53300,53300,0
20230912,152800,14974566200,53300,53300,53300,53300,0
20230912,152700,14974566200,53300,53300,53300,53300,0
20230912,152600,14974566200,53300,53300,53300,53300,0
20230912,152500,14974566200,53300,53300,53300,53300,0
20230912,152400,14974566200,53300,53300,53300,53300,0
20230912,152300,14974566200,53300,53300,53300,53300,0
20230912,152200,14974566200,53300,53300,53300,53300,0
20230912,152100,14974566200,53300,53300,53300,53300,0
20230912,152000,14974566200,53300,53300,53300,53300,0
20230912,151900,14974566200,53300,53300,53500,53200,669
20230912,151800,14938875000,53400,53500,53500,53300,377
20230912,151700,14918762100,53500,53400,53500,53300,557
20230912,151600,14889024000,53400,53300,53400,53300,181
20230912,151500,14879369000,53400,53300,53400,53300,126
20230912,151400,14872644000,53300,53400,53400,53300,181
20230912,151300,14862986400,53300,53200,53400,53200,681
20230912,151200,14826688300,53200,53500,53500,53200,1903
20230912,151100,14725259500,53500,53400,53500,53300,710
20230912,151000,14687382400,53400,53300,53400,53300,360
20230912,150900,14668169000,53400,53300,53400,53200,857
20230912,150800,14622490800,53300,53200,53300,53200,285
20230912,150700,14607317300,53200,53200,53400,53100,1256
20230912,150600,14540461700,53100,53200,53300,53100,969
20230912,150500,14488935900,53200,53300,53300,53200,425
20230912,150400,14466299400,53300,53300,53400,53200,380
20230912,150300,14446040200,53300,53400,53400,53300,197
20230912,150200,14435533000,53400,53300,53400,53200,1188
20230912,150100,14372266100,53400,53300,53400,53300,916
20230912,150000,14323404200,53300,53400,53500,53300,532
20230912,145900,14294986600,53400,53500,53600,53400,683
20230912,145800,14258489200,53500,53400,53600,53400,355
20230912,145700,14239503800,53500,53400,53600,53400,216
20230912,145600,14227942600,53500,53400,53600,53400,613
20230912,145500,14195142900,53500,53600,53600,53400,878
20230912,145400,14148207100,53500,53600,53700,53500,984
20230912,145300,14095463300,53700,53500,53700,53500,246
20230912,145200,14082275400,53600,53600,53600,53500,337
20230912,145100,14064219200,53600,53600,53600,53500,184
20230912,145000,14054357400,53600,53600,53600,53500,182
20230912,144900,14044607000,53500,53700,53700,53500,774
20230912,144800,14003121900,53700,53700,53700,53600,115
20230912,144700,13996946500,53600,53600,53600,53500,461
20230912,144600,13972238600,53600,53500,53600,53500,191
20230912,144500,13962013700,53600,53500,53600,53500,154
20230912,144400,13953761700,53600,53500,53600,53500,423
20230912,144300,13931120100,53600,53600,53600,53500,245
20230912,144200,13918000600,53500,53500,53600,53500,151
20230912,144100,13909911600,53600,53500,53600,53500,147
20230912,144000,13902040700,53500,53600,53600,53500,329
20230912,143900,13884430700,53500,53400,53500,53400,235
20230912,143800,13871859800,53400,53500,53500,53300,556
20230912,143700,13842171000,53400,53600,53600,53400,197
20230912,143600,13831626000,53600,53500,53600,53400,276
20230912,143500,13816861400,53400,53400,53500,53400,202
20230912,143400,13806068600,53400,53500,53600,53400,1312
20230912,143300,13735882800,53600,53600,53600,53500,247
20230912,143200,13722655100,53600,53600,53700,53600,311
20230912,143100,13705982200,53600,53700,53700,53600,911
20230912,143000,13657140100,53700,53700,53700,53600,164
20230912,142900,13648340000,53700,53600,53700,53600,219
20230912,142800,13636587000,53700,53400,53700,53300,978
20230912,142700,13584228900,53500,53400,53600,53400,186
20230912,142600,13574286800,53600,53300,53600,53300,819
20230912,142500,13530548400,53400,53500,53500,53300,301
20230912,142400,13514473800,53500,53400,53600,53400,181
20230912,142300,13504778200,53300,53600,53600,53300,865
20230912,142200,13458540200,53600,53600,53700,53500,666
20230912,142100,13422843700,53500,53500,53600,53500,188
20230912,142000,13412780300,53600,53600,53600,53500,103
20230912,141900,13407260100,53600,53600,53600,53500,239
20230912,141800,13394460700,53600,53600,53600,53500,142
20230912,141700,13386854000,53500,53700,53700,53500,755
20230912,141600,13346382000,53700,53700,53800,53600,221
20230912,141500,13334519200,53700,53700,53700,53600,126
20230912,141400,13327753300,53700,53700,53700,53600,425
20230912,141300,13304934400,53600,53600,53700,53500,339
20230912,141200,13286752700,53600,53400,53600,53400,336
20230912,141100,13268749500,53400,53400,53400,53300,656
20230912,141000,13233723900,53300,53400,53400,53300,230
20230912,140900,13221455700,53400,53300,53400,53200,497
20230912,140800,13194919200,53300,53400,53400,53200,383
20230912,140700,13174503400,53300,53100,53400,53100,982
20230912,140600,13122207600,53100,53200,53300,53100,387
20230912,140500,13101617800,53300,53300,53300,53200,151
20230912,140400,13093574500,53200,53200,53300,53100,1402
20230912,140300,13019044200,53200,53300,53300,53200,578
20230912,140200,12988285200,53400,53300,53400,53200,812
20230912,140100,12944965800,53400,53600,53700,53300,1331
20230912,140000,12873835200,53600,53700,53700,53600,665
20230912,135900,12838172700,53600,53600,53700,53500,1375
20230912,135800,12764490300,53500,53500,53600,53400,960
20230912,135700,12713145500,53600,53600,53600,53500,384
20230912,135600,12692588600,53500,53400,53600,53400,935
20230912,135500,12642575800,53500,53400,53500,53400,723
20230912,135400,12603901100,53500,53700,53800,53400,1694
20230912,135300,12513132600,53700,53700,53800,53600,970
20230912,135200,12461053600,53800,53800,53900,53700,762
20230912,135100,12420050900,53800,53800,53800,53700,231
20230912,135000,12407636700,53700,53700,53800,53700,484
20230912,134900,12381634800,53600,53800,53800,53600,833
20230912,134800,12336903700,53800,53900,53900,53700,247
20230912,134700,12323629100,53800,53900,54000,53800,1504
20230912,134600,12242590200,53900,54100,54100,53900,440
20230912,134500,12218814700,54000,54100,54100,54000,251
20230912,134400,12205253600,54100,54100,54100,54000,111
20230912,134300,12199249200,54100,54100,54100,54000,458
20230912,134200,12174490800,54100,54100,54100,54000,892
20230912,134100,12126293400,54100,54100,54100,54000,744
20230912,134000,12086043500,54100,54000,54100,54000,339
20230912,133900,12067712600,54000,54100,54100,53900,727
20230912,133800,12028418100,54100,54100,54200,54000,1187
20230912,133700,11964180100,54100,54000,54100,54000,558
20230912,133600,11934043600,54000,53900,54000,53900,261
20230912,133500,11919967600,53800,53900,53900,53800,138
20230912,133400,11912535200,53900,53900,53900,53800,555
20230912,133300,11882631600,53900,53900,54000,53900,482
20230912,133200,11856642000,53900,53800,54000,53800,435
20230912,133100,11833211300,53700,53900,54000,53700,880
20230912,133000,11785797000,53800,53800,53900,53800,160
20230912,132900,11777174000,53900,53800,53900,53700,938
20230912,132800,11726703400,53800,54000,54100,53800,351
20230912,132700,11707751000,54100,53800,54200,53700,1780
20230912,132600,11611641200,53900,54100,54200,53900,1133
20230912,132500,11550476500,54200,54000,54200,54000,1288
20230912,132400,11480762600,54100,54100,54100,54000,253
20230912,132300,11467079900,54100,54100,54100,54000,565
20230912,132200,11436520000,54100,54200,54200,54100,735
20230912,132100,11396730900,54200,54100,54200,54000,776
20230912,132000,11354698700,54100,54000,54100,53900,1564
20230912,131900,11270240500,54000,54100,54200,53900,499
20230912,131800,11243287400,54100,54200,54200,54000,727
20230912,131700,11203933600,54200,54200,54300,54100,793
20230912,131600,11160983400,54300,54300,54300,54100,814
20230912,131500,11116868900,54200,54400,54400,54200,2338
20230912,131400,10990013200,54300,54200,54400,54100,6216
20230912,131300,10652364700,54200,53900,54200,53900,3532
20230912,131200,10461402600,54000,54000,54000,53900,262
20230912,131100,10447256300,53900,53900,54000,53800,1453
20230912,131000,10368841900,53900,53900,54000,53900,1474
20230912,130900,10289292800,53900,53900,54000,53800,2334
20230912,130800,10163538700,53900,53800,53900,53800,543
20230912,130700,10134291600,53800,53700,53800,53700,376
20230912,130600,10114065200,53700,53800,53800,53700,571
20230912,130500,10083389200,53800,53700,53800,53700,453
20230912,130400,10059030400,53700,53700,53700,53600,1047
20230912,130300,10002824400,53600,53600,53600,53500,301
20230912,130200,9986692700,53600,53400,53600,53400,511
20230912,130100,9959339100,53400,53500,53600,53400,244
20230912,130000,9946277200,53400,53700,53700,53200,7358
20230912,125900,9554415100,53600,53700,53700,53600,361
20230912,125800,9535062300,53600,53600,53700,53600,203
20230912,125700,9524173600,53700,53800,53900,53500,7477
20230912,125600,9123797200,53800,53900,53900,53800,759
20230912,125500,9082903700,54000,54000,54000,53900,244
20230912,125400,9069746000,54000,54000,54000,53900,213
20230912,125300,9058257200,53900,53900,54000,53900,690
20230912,125200,9021038800,54000,54000,54000,53900,70
20230912,125100,9017260900,54000,53900,54000,53900,1050
20230912,125000,8960661900,53900,54000,54000,53800,1571
20230912,124900,8875985400,54000,53900,54000,53900,455
20230912,124800,8851429900,54000,54000,54000,53900,1006
20230912,124700,8797183600,54000,54000,54000,53900,2106
20230912,124600,8683632600,54000,54000,54000,53900,1617
20230912,124500,8596321200,54000,53900,54000,53800,2848
20230912,124400,8442816500,53900,53700,53900,53700,2380
20230912,124300,8314766100,53700,53600,53700,53600,1436
20230912,124200,8237711200,53600,53500,53600,53400,421
20230912,124100,8215187100,53500,53600,53600,53500,972
20230912,124000,8163117500,53600,53500,53600,53500,138
20230912,123900,8155734400,53400,53400,53600,53400,570
20230912,123800,8125236500,53300,53400,53500,53300,109
20230912,123700,8119418400,53500,53400,53600,53400,2424
20230912,123600,7989756700,53300,53200,53400,53200,241
20230912,123500,7976919400,53200,53400,53400,53200,900
20230912,123400,7928864000,53300,53200,53300,53200,658
20230912,123300,7893842800,53200,53200,53200,53100,42
20230912,123200,7891610000,53100,53100,53200,53100,169
20230912,123100,7882628400,53100,53100,53200,53100,26
20230912,123000,7881246500,53200,53200,53200,53100,141
20230912,122900,7873746700,53200,53200,53200,53100,249
20230912,122800,7860517900,53100,53100,53200,53100,97
20230912,122700,7855361200,53100,53200,53200,53100,170
20230912,122600,7846330000,53100,53200,53200,53100,139
20230912,122500,7838944300,53100,53100,53200,53100,138
20230912,122400,7831612400,53100,53100,53200,53100,72
20230912,122300,7827786500,53200,53200,53200,53100,86
20230912,122200,7823217000,53100,53100,53200,53100,49
20230912,122100,7820611700,53200,53100,53200,53100,144
20230912,122000,7812960600,53100,53200,53200,53100,102
20230912,121900,7807540000,53200,53200,53200,53100,629
20230912,121800,7774120100,53200,53100,53200,53100,227
20230912,121700,7762045200,53100,53200,53200,53100,171
20230912,121600,7752959800,53100,53200,53200,53100,65
20230912,121500,7749504400,53200,53200,53200,53100,94
20230912,121400,7744510600,53100,53300,53300,53100,295
20230912,121300,7728813300,53200,53300,53300,53200,437
20230912,121200,7705563600,53200,53300,53300,53200,186
20230912,121100,7695666700,53300,53300,53300,53200,531
20230912,121000,7667414300,53300,53300,53400,53200,245
20230912,120900,7654357500,53400,53300,53400,53300,61
20230912,120800,7651100400,53300,53400,53400,53300,129
20230912,120700,7644222600,53400,53400,53400,53400,506
20230912,120600,7617202200,53400,53500,53500,53300,803
20230912,120500,7574316900,53500,53500,53500,53400,236
20230912,120400,7561708000,53500,53400,53500,53400,89
20230912,120300,7556948200,53500,53500,53500,53400,375
20230912,120200,7536890700,53400,53400,53500,53400,445
20230912,120100,7513093400,53500,53400,53500,53400,745
20230912,120000,7473264500,53300,53300,53400,53300,86
20230912,115900,7468678300,53300,53400,53400,53300,262
20230912,115800,7454694700,53400,53300,53400,53200,1073
20230912,115700,7397486100,53300,53300,53300,53200,935
20230912,115600,7347652400,53300,53400,53400,53300,83
20230912,115500,7343227200,53400,53300,53400,53300,1962
20230912,115400,7238641700,53300,53300,53400,53300,23
20230912,115300,7237415400,53300,53300,53400,53300,804
20230912,115200,7194554800,53300,53300,53300,53200,185
20230912,115100,7184694600,53300,53200,53300,53200,157
20230912,115000,7176331000,53200,53200,53200,53100,388
20230912,114900,7155696500,53200,53100,53200,53100,17
20230912,114800,7154792200,53200,53100,53200,53100,87
20230912,114700,7150165500,53100,53200,53200,53100,120
20230912,114600,7143787200,53200,53100,53200,53100,152
20230912,114500,7135713900,53100,53200,53200,53000,440
20230912,114400,7112311200,53200,53100,53200,53100,1885
20230912,114300,7012176900,53000,53000,53100,53000,39
20230912,114200,7010109500,53100,53000,53100,53000,115
20230912,114100,7004010100,53100,53100,53100,53100,40
20230912,114000,7001886100,53100,53100,53100,53000,295
20230912,113900,6986246300,53100,53000,53100,53000,82
20230912,113800,6981899000,53100,53100,53100,53000,55
20230912,113700,6978978800,53000,53100,53100,53000,70
20230912,113600,6975264600,53100,53000,53100,53000,148
20230912,113500,6967414700,53100,53000,53100,53000,222
20230912,113400,6955628500,53000,53000,53100,53000,177
20230912,113300,6946242700,53100,53000,53100,53000,97
20230912,113200,6941097700,53100,53000,53100,53000,68
20230912,113100,6937488500,53100,53100,53100,53000,53
20230912,113000,6934675700,53100,53100,53100,53000,143
20230912,112900,6927091200,53000,53000,53100,53000,53
20230912,112800,6924278500,53000,53100,53100,53000,130
20230912,112700,6917386100,53100,53100,53100,53000,275
20230912,112600,6902806400,53000,53000,53100,53000,52
20230912,112500,6900047500,53100,53100,53100,53000,118
20230912,112400,6893788000,53100,53100,53100,53000,94
20230912,112300,6888803500,53100,53000,53100,53000,106
20230912,112200,6883179300,53100,53000,53100,53000,129
20230912,112100,6876330700,53100,53100,53100,53000,110
20230912,112000,6870495500,53100,53100,53100,53000,192
20230912,111900,6860311600,53100,53200,53200,53000,264
20230912,111800,6846291700,53200,53200,53200,53100,121
20230912,111700,6839861500,53200,53100,53200,53000,119
20230912,111600,6833545400,53100,53000,53100,53000,513
20230912,111500,6806345700,53000,53000,53000,52900,127
20230912,111400,6799621600,52900,53000,53000,52900,35
20230912,111300,6797768300,53000,52800,53000,52800,158
20230912,111200,6789415000,52900,52900,52900,52800,119
20230912,111100,6783128400,52900,52800,52900,52800,242
20230912,111000,6770328000,52800,52900,53000,52800,403
20230912,110900,6749009000,52900,53000,53000,52900,356
20230912,110800,6730172600,52900,52900,53000,52900,213
20230912,110700,6718900100,53000,53000,53000,52900,47
20230912,110600,6716409200,52900,53000,53000,52900,502
20230912,110500,6689846800,53000,52900,53000,52900,489
20230912,110400,6663976400,52900,52900,52900,52800,84
20230912,110300,6659534200,52900,52900,52900,52800,106
20230912,110200,6653935400,52800,52900,52900,52800,95
20230912,110100,6648913900,52800,52900,52900,52800,87
20230912,110000,6644316100,52900,52900,52900,52800,345
20230912,105900,6626072500,52900,52800,52900,52800,63
20230912,105800,6622741500,52900,52800,52900,52800,93
20230912,105700,6617824800,52800,52800,52900,52800,126
20230912,105600,6611168000,52800,52900,52900,52800,133
20230912,105500,6604142300,52900,52800,52900,52800,106
20230912,105400,6598537500,52800,52900,52900,52800,109
20230912,105300,6592778400,52800,52900,52900,52800,443
20230912,105200,6569382400,52800,53000,53000,52800,504
20230912,105100,6542730100,52900,52900,53000,52900,130
20230912,105000,6535846700,52900,53000,53100,52900,370
20230912,104900,6516211400,53000,52900,53000,52800,527
20230912,104800,6488308800,52900,52900,52900,52800,345
20230912,104700,6470064000,52900,52900,52900,52800,71
20230912,104600,6466313500,52900,52800,52900,52800,311
20230912,104500,6449878200,52800,52800,52900,52800,315
20230912,104400,6433245300,52800,53000,53100,52800,485
20230912,104300,6407561900,53000,53200,53200,53000,4759
20230912,104200,6155288800,53200,53300,53300,53100,367
20230912,104100,6135773500,53300,53200,53300,53100,494
20230912,104000,6109501900,53200,53200,53300,53100,365
20230912,103900,6090085900,53200,53300,53300,53200,267
20230912,103800,6075876900,53300,53300,53300,53200,701
20230912,103700,6038514000,53400,53300,53400,53300,54
20230912,103600,6035631400,53300,53500,53500,53300,158
20230912,103500,6027203200,53400,53300,53500,53300,688
20230912,103400,5990463300,53400,53400,53400,53400,160
20230912,103300,5981919300,53300,53200,53300,53200,352
20230912,103200,5963168300,53300,53200,53300,53200,70
20230912,103100,5959438700,53300,53300,53300,53300,232
20230912,103000,5947073100,53300,53300,53400,53200,790
20230912,102900,5904928000,53400,53300,53400,53300,153
20230912,102800,5896764300,53400,53300,53500,53300,954
20230912,102700,5845819600,53300,53300,53400,53300,191
20230912,102600,5835635800,53300,53200,53300,53200,430
20230912,102500,5812725300,53200,53300,53300,53200,502
20230912,102400,5786015700,53300,53300,53300,53200,1194
20230912,102300,5722411000,53300,53300,53400,53300,382
20230912,102200,5702019900,53300,53400,53400,53300,373
20230912,102100,5682104500,53400,53400,53400,53300,321
20230912,102000,5664978800,53400,53400,53400,53400,345
20230912,101900,5646555800,53400,53400,53400,53300,256
20230912,101800,5632904500,53400,53400,53400,53300,481
20230912,101700,5607221500,53400,53300,53400,53300,220
20230912,101600,5595486300,53400,53300,53400,53300,598
20230912,101500,5563566500,53300,53200,53300,53200,673
20230912,101400,5527707900,53300,53400,53400,53300,1148
20230912,101300,5466495100,53300,53300,53400,53300,315
20230912,101200,5449699500,53300,53100,53300,53100,1011
20230912,101100,5395921100,53100,53200,53200,53100,144
20230912,101000,5388267000,53200,53100,53200,53100,141
20230912,100900,5380773200,53200,53200,53200,53100,354
20230912,100800,5361955600,53200,53200,53200,53100,301
20230912,100700,5345959000,53100,53200,53200,53100,276
20230912,100600,5331276100,53200,53000,53300,52900,2571
20230912,100500,5194858600,52900,53000,53000,52900,163
20230912,100400,5186224300,52900,52900,52900,52800,383
20230912,100300,5165965000,52900,52900,52900,52800,178
20230912,100200,5156564200,52900,52700,52900,52700,1044
20230912,100100,5101510300,52700,52700,52700,52600,241
20230912,100000,5088811000,52700,52700,52700,52600,84
20230912,095900,5084384300,52600,52800,52800,52600,952
20230912,095800,5034216800,52800,52800,52900,52800,263
20230912,095700,5020324400,52800,52800,52900,52800,305
20230912,095600,5004197200,52800,52800,53000,52700,165
20230912,095500,4995485100,52800,52700,52900,52600,1508
20230912,095400,4916009500,52600,52700,52700,52600,286
20230912,095300,4900964000,52700,52600,52800,52500,1476
20230912,095200,4823279200,52500,52700,52700,52500,1857
20230912,095100,4725747000,52700,52700,52800,52700,103
20230912,095000,4720315200,52800,52700,52800,52700,398
20230912,094900,4699333800,52700,52700,52700,52700,1408
20230912,094800,4625132200,52700,52700,52700,52600,1184
20230912,094700,4562851400,52700,52800,52900,52600,1416
20230912,094600,4488171100,52900,52900,53000,52800,299
20230912,094500,4472353600,52900,52900,52900,52900,35
20230912,094400,4470502100,52900,53000,53000,52900,311
20230912,094300,4454045400,52800,52900,52900,52800,433
20230912,094200,4431142000,52900,53000,53100,52900,987
20230912,094100,4378872600,52900,53100,53200,52900,431
20230912,094000,4355992900,53200,53100,53200,53100,657
20230912,093900,4321050700,53100,52800,53100,52700,1288
20230912,093800,4252889900,52700,52600,52800,52500,1660
20230912,093700,4165393800,52500,52600,52600,52500,84
20230912,093600,4160981500,52600,52500,52600,52500,909
20230912,093500,4113216400,52500,52500,52600,52500,363
20230912,093400,4094147200,52500,52500,52700,52500,2063
20230912,093300,3985789400,52500,52400,52500,52400,547
20230912,093200,3957111300,52300,52400,52400,52300,335
20230912,093100,3939578100,52500,52500,52500,52400,863
20230912,093000,3894356700,52400,52500,52600,52300,2022
20230912,092900,3788351800,52600,52700,52800,52600,763
20230912,092800,3748175000,52800,52800,52900,52700,836
20230912,092700,3704038200,52800,52600,52900,52600,819
20230912,092600,3660841200,52600,52700,52700,52600,199
20230912,092500,3650368200,52800,52800,52900,52700,1133
20230912,092400,3590599600,52800,52400,52800,52400,1255
20230912,092300,3524614000,52400,52700,52700,52400,2105
20230912,092200,3414041000,52800,52800,52900,52800,548
20230912,092100,3385103300,52800,52800,52900,52800,696
20230912,092000,3348328100,52800,53200,53200,52600,9872
20230912,091900,2827537200,53200,53300,53300,53200,1189
20230912,091800,2764263500,53300,53200,53400,53200,499
20230912,091700,2737665400,53200,53300,53300,53200,481
20230912,091600,2712048100,53300,53300,53400,53300,940
20230912,091500,2661930200,53300,53600,53600,53300,1998
20230912,091400,2555216300,53600,53900,54000,53500,4190
20230912,091300,2330279900,53800,53800,53900,53800,1463
20230912,091200,2251441200,53800,53800,54000,53700,1226
20230912,091100,2185524800,53900,53700,53900,53700,3026
20230912,091000,2022738500,53700,53800,54000,53600,1754
20230912,090900,1928284000,53700,53800,54000,53300,8545
20230912,090800,1471218800,53800,53500,53900,53500,5494
20230912,090700,1175852900,53500,53200,53600,53100,5151
20230912,090600,901648400,53200,53600,53700,53100,3512
20230912,090500,713755900,53700,53700,53800,53500,1177
20230912,090400,650534100,53500,53600,53700,53200,2893
20230912,090300,495724900,53600,53100,53700,53000,4223
20230912,090200,270733000,53100,53000,53300,52900,851
20230912,090100,225440600,52900,52900,53300,52800,1844
20230912,090000,127644100,52800,53100,53100,52700,2388