KissMeData/005180/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,184200,1770881800,55700,55700,55700,55700,1093
20230927,184100,1770881800,55700,55700,55700,55700,0
20230927,184000,1770881800,55700,55700,55700,55700,0
20230927,183900,1770881800,55700,55700,55700,55700,0
20230927,183800,1770881800,55700,55700,55700,55700,0
20230927,183700,1770881800,55700,55700,55700,55700,0
20230927,183600,1770881800,55700,55700,55700,55700,0
20230927,183500,1770881800,55700,55700,55700,55700,0
20230927,183400,1770881800,55700,55700,55700,55700,0
20230927,183300,1770881800,55700,55700,55700,55700,0
20230927,183200,1770881800,55700,55700,55700,55700,0
20230927,183100,1770881800,55700,55700,55700,55700,0
20230927,183000,1770881800,55700,55700,55700,55700,0
20230927,182900,1770881800,55700,55700,55700,55700,0
20230927,182800,1770881800,55700,55700,55700,55700,0
20230927,182700,1770881800,55700,55700,55700,55700,0
20230927,182600,1770881800,55700,55700,55700,55700,0
20230927,182500,1770881800,55700,55700,55700,55700,0
20230927,182400,1770881800,55700,55700,55700,55700,0
20230927,182300,1770881800,55700,55700,55700,55700,0
20230927,182200,1770881800,55700,55700,55700,55700,0
20230927,182100,1770881800,55700,55700,55700,55700,0
20230927,182000,1770881800,55700,55700,55700,55700,0
20230927,181900,1770881800,55700,55700,55700,55700,0
20230927,181800,1770881800,55700,55700,55700,55700,0
20230927,181700,1770881800,55700,55700,55700,55700,0
20230927,181600,1770881800,55700,55700,55700,55700,0
20230927,181500,1770881800,55700,55700,55700,55700,0
20230927,181400,1770881800,55700,55700,55700,55700,0
20230927,181300,1770881800,55700,55700,55700,55700,0
20230927,181200,1770881800,55700,55700,55700,55700,1093
20230927,181100,1770881800,55700,55700,55700,55700,0
20230927,181000,1770881800,55700,55700,55700,55700,0
20230927,180900,1770881800,55700,55700,55700,55700,0
20230927,180800,1770881800,55700,55700,55700,55700,0
20230927,180700,1770881800,55700,55700,55700,55700,0
20230927,180600,1770881800,55700,55700,55700,55700,0
20230927,180500,1770881800,55700,55700,55700,55700,0
20230927,180400,1770881800,55700,55700,55700,55700,0
20230927,180300,1770881800,55700,55700,55700,55700,0
20230927,180200,1770881800,55700,55700,55700,55700,0
20230927,180100,1770881800,55700,55700,55700,55700,0
20230927,180000,1770881800,55700,55700,55700,55700,0
20230927,175900,1770881800,55700,55700,55700,55700,0
20230927,175800,1770881800,55700,55700,55700,55700,0
20230927,175700,1770881800,55700,55700,55700,55700,0
20230927,175600,1770881800,55700,55700,55700,55700,0
20230927,175500,1770881800,55700,55700,55700,55700,0
20230927,175400,1770881800,55700,55700,55700,55700,0
20230927,175300,1770881800,55700,55700,55700,55700,0
20230927,175200,1770881800,55700,55700,55700,55700,0
20230927,175100,1770881800,55700,55700,55700,55700,0
20230927,175000,1770881800,55700,55700,55700,55700,0
20230927,174900,1770881800,55700,55700,55700,55700,0
20230927,174800,1770881800,55700,55700,55700,55700,0
20230927,174700,1770881800,55700,55700,55700,55700,0
20230927,174600,1770881800,55700,55700,55700,55700,0
20230927,174500,1770881800,55700,55700,55700,55700,0
20230927,174400,1770881800,55700,55700,55700,55700,0
20230927,174300,1770881800,55700,55700,55700,55700,0
20230927,174200,1770881800,55700,55700,55700,55700,1093
20230927,174100,1770881800,55700,55700,55700,55700,0
20230927,174000,1770881800,55700,55700,55700,55700,0
20230927,173900,1770881800,55700,55700,55700,55700,0
20230927,173800,1770881800,55700,55700,55700,55700,0
20230927,173700,1770881800,55700,55700,55700,55700,0
20230927,173600,1770881800,55700,55700,55700,55700,0
20230927,173500,1770881800,55700,55700,55700,55700,0
20230927,173400,1770881800,55700,55700,55700,55700,0
20230927,173300,1770881800,55700,55700,55700,55700,0
20230927,173200,1770881800,55700,55700,55700,55700,0
20230927,173100,1770881800,55700,55700,55700,55700,0
20230927,173000,1770881800,55700,55700,55700,55700,0
20230927,172900,1770881800,55700,55700,55700,55700,0
20230927,172800,1770881800,55700,55700,55700,55700,0
20230927,172700,1770881800,55700,55700,55700,55700,0
20230927,172600,1770881800,55700,55700,55700,55700,0
20230927,172500,1770881800,55700,55700,55700,55700,0
20230927,172400,1770881800,55700,55700,55700,55700,0
20230927,172300,1770881800,55700,55700,55700,55700,0
20230927,172200,1770881800,55700,55700,55700,55700,0
20230927,172100,1770881800,55700,55700,55700,55700,0
20230927,172000,1770881800,55700,55700,55700,55700,0
20230927,171900,1770881800,55700,55700,55700,55700,0
20230927,171800,1770881800,55700,55700,55700,55700,0
20230927,171700,1770881800,55700,55700,55700,55700,0
20230927,171600,1770881800,55700,55700,55700,55700,0
20230927,171500,1770881800,55700,55700,55700,55700,0
20230927,171400,1770881800,55700,55700,55700,55700,0
20230927,171300,1770881800,55700,55700,55700,55700,0
20230927,171200,1770881800,55700,55700,55700,55700,1093
20230927,171100,1770881800,55700,55700,55700,55700,0
20230927,171000,1770881800,55700,55700,55700,55700,0
20230927,170900,1770881800,55700,55700,55700,55700,0
20230927,170800,1770881800,55700,55700,55700,55700,0
20230927,170700,1770881800,55700,55700,55700,55700,0
20230927,170600,1770881800,55700,55700,55700,55700,0
20230927,170500,1770881800,55700,55700,55700,55700,0
20230927,170400,1770881800,55700,55700,55700,55700,0
20230927,170300,1770881800,55700,55700,55700,55700,0
20230927,170200,1770881800,55700,55700,55700,55700,0
20230927,170100,1770881800,55700,55700,55700,55700,0
20230927,170000,1770881800,55700,55700,55700,55700,0
20230927,165900,1770881800,55700,55700,55700,55700,0
20230927,165800,1770881800,55700,55700,55700,55700,0
20230927,165700,1770881800,55700,55700,55700,55700,0
20230927,165600,1770881800,55700,55700,55700,55700,0
20230927,165500,1770881800,55700,55700,55700,55700,0
20230927,165400,1770881800,55700,55700,55700,55700,0
20230927,165300,1770881800,55700,55700,55700,55700,0
20230927,165200,1770881800,55700,55700,55700,55700,0
20230927,165100,1770881800,55700,55700,55700,55700,0
20230927,165000,1770881800,55700,55700,55700,55700,0
20230927,164900,1770881800,55700,55700,55700,55700,0
20230927,164800,1770881800,55700,55700,55700,55700,0
20230927,164700,1770881800,55700,55700,55700,55700,0
20230927,164600,1770881800,55700,55700,55700,55700,0
20230927,164500,1770881800,55700,55700,55700,55700,0
20230927,164400,1770881800,55700,55700,55700,55700,0
20230927,164300,1770881800,55700,55700,55700,55700,0
20230927,164200,1770881800,55700,55700,55700,55700,1093
20230927,164100,1770881800,55700,55700,55700,55700,0
20230927,164000,1770881800,55700,55700,55700,55700,0
20230927,163900,1770881800,55700,55700,55700,55700,0
20230927,163800,1770881800,55700,55700,55700,55700,0
20230927,163700,1770881800,55700,55700,55700,55700,0
20230927,163600,1770881800,55700,55700,55700,55700,0
20230927,163500,1770881800,55700,55700,55700,55700,0
20230927,163400,1770881800,55700,55700,55700,55700,0
20230927,163300,1770881800,55700,55700,55700,55700,0
20230927,163200,1770881800,55700,55700,55700,55700,0
20230927,163100,1770881800,55700,55700,55700,55700,0
20230927,163000,1770881800,55700,55700,55700,55700,0
20230927,162900,1770881800,55700,55700,55700,55700,0
20230927,162800,1770881800,55700,55700,55700,55700,0
20230927,162700,1770881800,55700,55700,55700,55700,0
20230927,162600,1770881800,55700,55700,55700,55700,0
20230927,162500,1770881800,55700,55700,55700,55700,0
20230927,162400,1770881800,55700,55700,55700,55700,0
20230927,162300,1770881800,55700,55700,55700,55700,0
20230927,162200,1770881800,55700,55700,55700,55700,0
20230927,162100,1770881800,55700,55700,55700,55700,0
20230927,162000,1770881800,55700,55700,55700,55700,0
20230927,161900,1770881800,55700,55700,55700,55700,0
20230927,161800,1770881800,55700,55700,55700,55700,0
20230927,161700,1770881800,55700,55700,55700,55700,0
20230927,161600,1770881800,55700,55700,55700,55700,0
20230927,161500,1770881800,55700,55700,55700,55700,0
20230927,161400,1770881800,55700,55700,55700,55700,0
20230927,161300,1770881800,55700,55700,55700,55700,0
20230927,161200,1770881800,55700,55700,55700,55700,1093
20230927,161100,1770881800,55700,55700,55700,55700,0
20230927,161000,1770881800,55700,55700,55700,55700,0
20230927,160900,1770881800,55700,55700,55700,55700,0
20230927,160800,1770881800,55700,55700,55700,55700,0
20230927,160700,1770881800,55700,55700,55700,55700,0
20230927,160600,1770881800,55700,55700,55700,55700,0
20230927,160500,1770881800,55700,55700,55700,55700,0
20230927,160400,1770881800,55700,55700,55700,55700,0
20230927,160300,1770881800,55700,55700,55700,55700,0
20230927,160200,1770881800,55700,55700,55700,55700,0
20230927,160100,1770881800,55700,55700,55700,55700,0
20230927,160000,1770881800,55700,55700,55700,55700,0
20230927,155900,1770881800,55700,55700,55700,55700,0
20230927,155800,1770881800,55700,55700,55700,55700,0
20230927,155700,1770881800,55700,55700,55700,55700,0
20230927,155600,1770881800,55700,55700,55700,55700,0
20230927,155500,1770881800,55700,55700,55700,55700,0
20230927,155400,1770881800,55700,55700,55700,55700,0
20230927,155300,1770881800,55700,55700,55700,55700,0
20230927,155200,1770881800,55700,55700,55700,55700,0
20230927,155100,1770881800,55700,55700,55700,55700,0
20230927,155000,1770881800,55700,55700,55700,55700,0
20230927,154900,1770881800,55700,55700,55700,55700,0
20230927,154800,1770881800,55700,55700,55700,55700,0
20230927,154700,1770881800,55700,55700,55700,55700,0
20230927,154600,1770881800,55700,55700,55700,55700,0
20230927,154500,1770881800,55700,55700,55700,55700,0
20230927,154400,1770881800,55700,55700,55700,55700,0
20230927,154300,1770881800,55700,55700,55700,55700,0
20230927,154200,1770881800,55700,55700,55700,55700,1093
20230927,154100,1770881800,55700,55700,55700,55700,0
20230927,154000,1770881800,55700,55700,55700,55700,0
20230927,153900,1770881800,55700,55700,55700,55700,0
20230927,153800,1770881800,55700,55700,55700,55700,0
20230927,153700,1770881800,55700,55700,55700,55700,0
20230927,153600,1770881800,55700,55700,55700,55700,0
20230927,153500,1770881800,55700,55700,55700,55700,0
20230927,153400,1770881800,55700,55700,55700,55700,0
20230927,153300,1770881800,55700,55700,55700,55700,0
20230927,153200,1770881800,55700,55700,55700,55700,0
20230927,153100,1770881800,55700,55700,55700,55700,0
20230927,153000,1770881800,55700,55700,55700,55700,1093
20230927,152900,1710001700,55400,55400,55400,55400,0
20230927,152800,1710001700,55400,55400,55400,55400,0
20230927,152700,1710001700,55400,55400,55400,55400,0
20230927,152600,1710001700,55400,55400,55400,55400,0
20230927,152500,1710001700,55400,55400,55400,55400,0
20230927,152400,1710001700,55400,55400,55400,55400,0
20230927,152300,1710001700,55400,55400,55400,55400,0
20230927,152200,1710001700,55400,55400,55400,55400,0
20230927,152100,1710001700,55400,55400,55400,55400,0
20230927,152000,1710001700,55400,55400,55400,55400,0
20230927,151900,1710001700,55400,55400,55500,55400,148
20230927,151800,1701793400,55400,55400,55500,55400,254
20230927,151700,1687717000,55500,55400,55500,55400,68
20230927,151600,1683943400,55500,55400,55500,55400,22
20230927,151500,1682724400,55500,55500,55500,55500,140
20230927,151400,1674954400,55500,55500,55500,55400,50
20230927,151300,1672180800,55500,55600,55600,55500,107
20230927,151200,1666232100,55600,55600,55600,55600,51
20230927,151100,1663396500,55700,55800,55800,55700,464
20230927,151000,1637546300,55800,55800,55800,55800,29
20230927,150900,1635928100,55800,55800,55800,55800,39
20230927,150800,1633751900,55800,55800,55800,55600,158
20230927,150700,1624938300,55800,55700,55800,55700,226
20230927,150600,1612349000,55700,55700,55700,55700,13
20230927,150500,1611624900,55700,55700,55700,55700,207
20230927,150400,1600095000,55700,55700,55700,55700,188
20230927,150300,1589623400,55700,55700,55700,55700,0
20230927,150200,1589623400,55700,55700,55700,55600,80
20230927,150100,1585167600,55700,55700,55700,55700,12
20230927,150000,1584499200,55700,55700,55700,55600,70
20230927,145900,1580600300,55700,55600,55700,55600,55
20230927,145800,1577537600,55600,55600,55600,55600,14
20230927,145700,1576759200,55700,55700,55700,55600,65
20230927,145600,1573138800,55700,55700,55700,55700,0
20230927,145500,1573138800,55700,55700,55700,55700,65
20230927,145400,1569518300,55700,55700,55700,55700,0
20230927,145300,1569518300,55700,55600,55700,55600,128
20230927,145200,1562398300,55600,55600,55600,55600,0
20230927,145100,1562398300,55600,55500,55600,55500,8
20230927,145000,1561954000,55500,55500,55500,55500,0
20230927,144900,1561954000,55500,55600,55600,55500,52
20230927,144800,1559066900,55500,55500,55700,55500,368
20230927,144700,1538638000,55700,55600,55700,55600,113
20230927,144600,1532347700,55600,55600,55600,55600,37
20230927,144500,1530290500,55600,55600,55600,55600,39
20230927,144400,1528122100,55600,55600,55600,55600,12
20230927,144300,1527454900,55600,55600,55600,55600,138
20230927,144200,1519782100,55800,55700,55800,55700,137
20230927,144100,1512141000,55700,55700,55700,55700,1
20230927,144000,1512085300,55700,55700,55700,55700,116
20230927,143900,1505624100,55700,55700,55700,55700,81
20230927,143800,1501112400,55700,55800,55800,55700,59
20230927,143700,1497821000,55600,55600,55600,55600,0
20230927,143600,1497821000,55600,55800,55800,55600,103
20230927,143500,1492082500,55800,55700,55800,55700,29
20230927,143400,1490465600,55800,55700,55800,55700,88
20230927,143300,1485559700,55700,55700,55700,55700,12
20230927,143200,1484891300,55700,55600,55800,55600,723
20230927,143100,1444634800,55600,55600,55600,55600,36
20230927,143000,1442633200,55600,55600,55600,55600,28
20230927,142900,1441076400,55600,55600,55600,55500,120
20230927,142800,1434404500,55600,55600,55600,55600,16
20230927,142700,1433514900,55600,55600,55600,55500,59
20230927,142600,1430234700,55600,55600,55600,55600,7
20230927,142500,1429845500,55600,55500,55600,55500,59
20230927,142400,1426565200,55500,55500,55500,55500,4
20230927,142300,1426343200,55400,55400,55400,55400,25
20230927,142200,1424958200,55400,55500,55500,55400,591
20230927,142100,1392157900,55400,55400,55500,55300,75
20230927,142000,1388002700,55400,55700,55700,55400,1239
20230927,141900,1319229400,55800,55700,55800,55700,183
20230927,141800,1309036000,55900,55900,55900,55900,69
20230927,141700,1305178900,55800,55800,55800,55800,8
20230927,141600,1304732500,55900,55900,55900,55900,0
20230927,141500,1304732500,55900,55800,55900,55700,283
20230927,141400,1288941600,55800,55800,55800,55800,68
20230927,141300,1285147200,55800,55800,55800,55800,3
20230927,141200,1284979800,55800,55700,55800,55700,27
20230927,141100,1283474200,55800,55700,55800,55700,72
20230927,141000,1279457300,55700,55700,55800,55700,250
20230927,140900,1265530900,55700,55700,55700,55700,0
20230927,140800,1265530900,55700,55700,55700,55700,3
20230927,140700,1265363800,55800,55700,55800,55700,78
20230927,140600,1261015300,55800,55800,55800,55800,3
20230927,140500,1260847900,55800,55600,55800,55600,598
20230927,140400,1227481900,55600,55800,55800,55600,80
20230927,140300,1223023200,55800,55800,55800,55800,36
20230927,140200,1221014400,55700,55700,55800,55700,162
20230927,140100,1211987600,55700,55700,55700,55700,53
20230927,140000,1209035500,55700,55700,55700,55700,15
20230927,135900,1208200000,55700,55700,55700,55700,31
20230927,135800,1206473300,55700,55700,55700,55700,21
20230927,135700,1205303600,55700,55700,55700,55700,92
20230927,135600,1200179200,55700,55700,55700,55700,13
20230927,135500,1199455100,55700,55700,55800,55700,39
20230927,135400,1197281100,55600,55700,55800,55600,87
20230927,135300,1192436400,55700,55700,55700,55700,40
20230927,135200,1190208400,55700,55700,55700,55700,1
20230927,135100,1190152700,55700,55600,55700,55600,71
20230927,135000,1186203100,55600,55600,55600,55600,0
20230927,134900,1186203100,55600,55600,55600,55600,2
20230927,134800,1186091900,55600,55600,55800,55600,659
20230927,134700,1149398400,55600,55600,55600,55600,49
20230927,134600,1146674000,55600,55600,55600,55600,5
20230927,134500,1146396000,55600,55600,55600,55600,52
20230927,134400,1143504800,55600,55600,55600,55600,20
20230927,134300,1142392800,55600,55600,55600,55600,18
20230927,134200,1141392000,55700,55600,55800,55600,136
20230927,134100,1133821900,55600,55600,55600,55600,2
20230927,134000,1133710700,55600,55600,55600,55600,18
20230927,133900,1132709900,55600,55600,55600,55600,53
20230927,133800,1129763100,55800,55700,55800,55600,145
20230927,133700,1121689200,55600,55600,55600,55600,0
20230927,133600,1121689200,55600,55500,55700,55500,25
20230927,133500,1120298400,55600,55600,55600,55600,12
20230927,133400,1119631200,55600,55500,55600,55400,158
20230927,133300,1110862100,55700,55600,55700,55600,69
20230927,133200,1107024600,55700,55700,55700,55600,71
20230927,133100,1103074200,55700,55700,55700,55700,48
20230927,133000,1100400600,55700,55600,55700,55600,32
20230927,132900,1098618900,55600,55500,55600,55500,179
20230927,132800,1088683500,55500,55500,55500,55500,57
20230927,132700,1085520000,55500,55500,55500,55500,17
20230927,132600,1084576500,55400,55500,55500,55400,39
20230927,132500,1082412100,55500,55500,55500,55500,38
20230927,132400,1080303100,55400,55400,55400,55400,62
20230927,132300,1076868300,55400,55400,55400,55400,7
20230927,132200,1076480500,55400,55400,55400,55400,0
20230927,132100,1076480500,55400,55300,55400,55300,28
20230927,132000,1074931900,55300,55300,55300,55300,1
20230927,131900,1074876600,55300,55400,55400,55300,67
20230927,131800,1071164900,55500,55500,55500,55500,0
20230927,131700,1071164900,55500,55600,55600,55500,209
20230927,131600,1059559700,55600,55400,55600,55400,493
20230927,131500,1032205600,55400,55400,55400,55400,2
20230927,131400,1032094800,55400,55500,55500,55400,185
20230927,131300,1021845300,55500,55700,55700,55500,366
20230927,131200,1001514700,55600,55700,55700,55600,51
20230927,131100,998674100,55600,55600,55600,55600,2
20230927,131000,998562900,55500,55500,55500,55500,6
20230927,130900,998229900,55500,55600,55600,55500,174
20230927,130800,988558700,55600,55700,55700,55600,14
20230927,130700,987780200,55500,55700,55700,55500,37
20230927,130600,985723500,55600,55600,55600,55600,12
20230927,130500,985056300,55600,55600,55600,55600,0
20230927,130400,985056300,55600,55600,55700,55600,18
20230927,130300,984055400,55700,55700,55800,55600,104
20230927,130200,978267100,55700,55700,55700,55700,2
20230927,130100,978155700,55600,55600,55600,55600,0
20230927,130000,978155700,55600,55700,55800,55600,99
20230927,125900,972639600,55700,55700,55700,55700,25
20230927,125800,971247100,55700,55700,55700,55700,2
20230927,125700,971135700,55600,55800,55800,55600,3
20230927,125600,970968500,55800,55700,55800,55700,57
20230927,125500,967792300,55800,55600,55800,55600,34
20230927,125400,965897900,55700,55700,55700,55700,12
20230927,125300,965229500,55700,55700,55700,55700,21
20230927,125200,964059800,55700,55700,55800,55600,43
20230927,125100,961664100,55700,55600,55700,55600,7
20230927,125000,961274700,55700,55700,55700,55700,13
20230927,124900,960550600,55700,55700,55800,55600,89
20230927,124800,955596300,55600,55600,55600,55600,3
20230927,124700,955429500,55600,55600,55600,55600,8
20230927,124600,954984700,55600,55600,55800,55600,672
20230927,124500,917574300,55600,55600,55600,55600,42
20230927,124400,915239100,55600,55600,55600,55600,0
20230927,124300,915239100,55600,55600,55600,55500,13
20230927,124200,914516400,55600,55600,55600,55600,47
20230927,124100,911903200,55500,55500,55600,55500,11
20230927,124000,911292500,55500,55600,55600,55500,56
20230927,123900,908182900,55500,55500,55500,55500,3
20230927,123800,908016400,55400,55400,55600,55400,78
20230927,123700,903684700,55500,55500,55500,55500,1
20230927,123600,903629200,55500,55400,55600,55400,15
20230927,123500,902797100,55500,55500,55500,55500,11
20230927,123400,902186600,55500,55400,55600,55400,46
20230927,123300,899632500,55400,55400,55400,55400,11
20230927,123200,899023100,55500,55500,55500,55500,40
20230927,123100,896803100,55600,55500,55600,55500,40
20230927,123000,894579200,55500,55500,55500,55500,118
20230927,122900,888030200,55500,55500,55500,55500,0
20230927,122800,888030200,55500,55500,55500,55500,123
20230927,122700,881203700,55400,55500,55500,55400,78
20230927,122600,876879400,55400,55400,55400,55300,31
20230927,122500,875163000,55400,55300,55400,55300,15
20230927,122400,874333000,55400,55400,55400,55400,2
20230927,122300,874222200,55400,55400,55400,55400,36
20230927,122200,872227800,55400,55400,55400,55300,35
20230927,122100,870288900,55300,55300,55300,55300,7
20230927,122000,869901800,55300,55400,55400,55300,24
20230927,121900,868573700,55300,55400,55400,55300,17
20230927,121800,867632400,55300,55300,55300,55300,0
20230927,121700,867632400,55300,55300,55300,55300,91
20230927,121600,862600100,55300,55300,55300,55300,59
20230927,121500,859337400,55300,55300,55300,55300,2
20230927,121400,859226800,55300,55300,55300,55300,0
20230927,121300,859226800,55300,55300,55300,55300,34
20230927,121200,857346600,55300,55300,55300,55300,16
20230927,121100,856461800,55300,55300,55300,55300,2
20230927,121000,856351200,55200,55200,55200,55200,40
20230927,120900,854143200,55400,55300,55400,55300,28
20230927,120800,852593300,55200,55200,55200,55200,0
20230927,120700,852593300,55200,55300,55300,55200,42
20230927,120600,850271700,55400,55300,55400,55300,34
20230927,120500,848391400,55300,55300,55300,55300,0
20230927,120400,848391400,55300,55300,55300,55300,2
20230927,120300,848280800,55200,55200,55200,55200,57
20230927,120200,845134400,55200,55200,55200,55200,2
20230927,120100,845024000,55100,55100,55100,55100,5
20230927,120000,844748500,55100,55000,55200,55000,446
20230927,115900,820216000,55000,55200,55200,55000,256
20230927,115800,806129800,55200,55200,55200,55200,2
20230927,115700,806019400,55100,55400,55400,55100,324
20230927,115600,788158300,55300,55200,55300,55200,34
20230927,115500,786279600,55100,55100,55200,55100,59
20230927,115400,783026900,55200,55200,55200,55200,9
20230927,115300,782530100,55200,55200,55200,55200,0
20230927,115200,782530100,55200,55200,55200,55200,2
20230927,115100,782419700,55200,55300,55300,55200,184
20230927,115000,772256100,55400,55200,55400,55200,244
20230927,114900,758762600,55200,55200,55200,55200,22
20230927,114800,757548200,55200,55200,55200,55200,0
20230927,114700,757548200,55200,55200,55200,55200,2
20230927,114600,757437800,55100,55200,55200,55100,60
20230927,114500,754126300,55200,55100,55200,55100,4
20230927,114400,753905700,55100,55100,55100,55100,1
20230927,114300,753850600,55100,55100,55100,55100,1
20230927,114200,753795500,55100,55100,55100,55100,0
20230927,114100,753795500,55100,55100,55100,55100,45
20230927,114000,751316000,55100,55100,55100,55100,11
20230927,113900,750709900,55100,55100,55100,55100,3
20230927,113800,750544600,55100,55100,55100,55100,20
20230927,113700,749442600,55100,55200,55200,55100,5
20230927,113600,749166800,55100,55200,55200,55100,155
20230927,113500,740611900,55300,55300,55300,55300,22
20230927,113400,739395300,55300,55300,55300,55300,0
20230927,113300,739395300,55300,55300,55300,55200,14
20230927,113200,738621300,55300,55300,55300,55300,2
20230927,113100,738510700,55300,55300,55300,55300,0
20230927,113000,738510700,55300,55200,55300,55200,3
20230927,112900,738344900,55300,55300,55300,55300,0
20230927,112800,738344900,55300,55300,55300,55300,9
20230927,112700,737847200,55300,55300,55300,55300,28
20230927,112600,736298800,55300,55200,55300,55200,3
20230927,112500,736133000,55300,55300,55300,55300,0
20230927,112400,736133000,55300,55300,55300,55300,2
20230927,112300,736022400,55300,55300,55300,55300,1
20230927,112200,735967100,55300,55300,55300,55300,3
20230927,112100,735801200,55300,55200,55300,55100,285
20230927,112000,720086300,55300,55300,55300,55300,1
20230927,111900,720031000,55300,55300,55300,55300,22
20230927,111800,718814400,55300,55300,55300,55100,31
20230927,111700,717100300,55200,55200,55200,55200,66
20230927,111600,713457100,55100,55200,55200,55100,20
20230927,111500,712354100,55200,55300,55300,55200,7
20230927,111400,711967200,55400,55400,55400,55400,0
20230927,111300,711967200,55400,55300,55400,54700,948
20230927,111200,659780600,55400,55400,55500,55100,437
20230927,111100,635635700,55500,55500,55500,55500,4
20230927,111000,635413700,55500,55500,55500,55500,0
20230927,110900,635413700,55500,55500,55500,55500,9
20230927,110800,634914200,55500,55400,55500,55400,10
20230927,110700,634359300,55500,55500,55500,55500,136
20230927,110600,626811300,55500,55500,55500,55500,7
20230927,110500,626422800,55500,55600,55600,55500,7
20230927,110400,626034100,55500,55500,55500,55500,10
20230927,110300,625479100,55600,55600,55600,55500,21
20230927,110200,624312200,55600,55600,55600,55500,7
20230927,110100,623923100,55600,55600,55600,55600,1
20230927,110000,623867500,55600,55500,55600,55500,748
20230927,105900,582338800,55400,55500,55500,55400,10
20230927,105800,581784300,55500,55400,55500,55400,17
20230927,105700,580842300,55500,55500,55500,55500,0
20230927,105600,580842300,55500,55500,55500,55400,216
20230927,105500,568856000,55500,55600,55600,55500,2
20230927,105400,568744900,55600,55600,55600,55600,10
20230927,105300,568188900,55600,55500,55600,55500,29
20230927,105200,566578700,55500,55400,55500,55200,223
20230927,105100,554243100,55300,55500,55600,55300,268
20230927,105000,539396400,55500,55500,55500,55500,12
20230927,104900,538730400,55600,55600,55600,55500,293
20230927,104800,522464000,55500,55600,55700,55500,299
20230927,104700,505864300,55600,55500,55800,55500,897
20230927,104600,456045200,55400,55700,55800,55400,1014
20230927,104500,399707300,55700,55600,55700,55500,101
20230927,104400,394090400,55500,55600,55600,55500,37
20230927,104300,392034200,55600,55600,55600,55600,2
20230927,104200,391923000,55600,55600,55600,55600,6
20230927,104100,391589400,55600,55600,55700,55500,109
20230927,104000,385528800,55600,55700,55700,55600,35
20230927,103900,383580100,55600,55500,55600,55500,149
20230927,103800,375297000,55500,55500,55500,55500,4
20230927,103700,375075000,55600,55700,55700,55600,19
20230927,103600,374018400,55700,55700,55700,55600,258
20230927,103500,359649100,55800,55800,55800,55800,2
20230927,103400,359537500,55700,55700,55700,55700,1
20230927,103300,359481800,55800,55800,55800,55800,3
20230927,103200,359314400,55700,55700,55700,55700,2
20230927,103100,359203000,55700,55900,55900,55700,178
20230927,103000,349272600,55900,56000,56200,55800,320
20230927,102900,331351600,56000,55700,56000,55600,958
20230927,102800,277789900,55600,55600,55700,55500,51
20230927,102700,274950900,55600,55800,55800,55600,202
20230927,102600,263709200,55700,55600,55700,55500,174
20230927,102500,254030700,55600,55400,55800,55400,540
20230927,102400,224000600,55300,55400,55400,55300,32
20230927,102300,222228200,55400,55400,55400,55400,0
20230927,102200,222228200,55400,55400,55400,55400,3
20230927,102100,222062000,55300,55300,55300,55300,0
20230927,102000,222062000,55300,55400,55400,55300,10
20230927,101900,221508100,55400,55400,55400,55400,15
20230927,101800,220677100,55300,55300,55300,55300,17
20230927,101700,219737000,55200,55200,55200,55200,182
20230927,101600,209690600,55200,55200,55200,55200,2
20230927,101500,209580200,55200,55100,55200,55100,65
20230927,101400,205998500,55200,55200,55200,55200,3
20230927,101300,205832900,55100,55200,55200,55100,4
20230927,101200,205612300,55200,55200,55200,55200,0
20230927,101100,205612300,55200,55100,55200,55100,6
20230927,101000,205281500,55100,55200,55200,55100,17
20230927,100900,204343300,55200,55200,55200,55200,3
20230927,100800,204177700,55200,55200,55200,55200,0
20230927,100700,204177700,55200,55200,55200,55200,2
20230927,100600,204067300,55200,55200,55200,55200,0
20230927,100500,204067300,55200,55200,55200,55000,23
20230927,100400,202798400,55100,55100,55100,55100,6
20230927,100300,202467800,55100,55200,55200,55100,3
20230927,100200,202302300,55200,55200,55200,55200,24
20230927,100100,200977500,55400,55400,55400,55300,59
20230927,100000,197714200,55400,55400,55400,55400,18
20230927,095900,196717000,55400,55400,55500,55200,20
20230927,095800,195609600,55300,55300,55500,55300,60
20230927,095700,192291200,55300,55200,55300,55200,59
20230927,095600,189034100,55200,55300,55300,55100,25
20230927,095500,187654500,55300,55300,55300,55200,21
20230927,095400,186493400,55200,55300,55300,55200,7
20230927,095300,186106800,55200,55100,55200,55100,7
20230927,095200,185720800,55100,55300,55300,55100,66
20230927,095100,182076800,55100,55100,55200,55100,76
20230927,095000,177888200,55100,55300,55300,55100,19
20230927,094900,176839700,55200,55200,55200,55200,4
20230927,094800,176618900,55200,55300,55300,55200,3
20230927,094700,176453100,55100,55100,55300,55000,27
20230927,094600,174963300,55100,55200,55300,55100,16
20230927,094500,174080500,55200,55200,55200,55200,6
20230927,094400,173749300,55200,55300,55400,55200,24
20230927,094300,172421500,55300,55300,55300,55300,1
20230927,094200,172366200,55200,55300,55400,55200,32
20230927,094100,170597300,55300,55300,55300,55200,30
20230927,094000,168939000,55300,55100,55300,55000,57
20230927,093900,165796500,55000,55200,55300,55000,138
20230927,093800,158181100,55200,55100,55200,55100,135
20230927,093700,150742500,55100,55100,55100,55100,1
20230927,093600,150687400,55100,55100,55100,55100,10
20230927,093500,150136400,55100,55000,55100,55000,15
20230927,093400,149310300,55000,55100,55100,55000,18
20230927,093300,148319600,55100,55000,55100,55000,11
20230927,093200,147714000,55100,54900,55200,54900,112
20230927,093100,141552500,55000,54700,55000,54700,119
20230927,093000,135030300,54700,54700,54900,54500,147
20230927,092900,126994300,54900,54700,54900,54700,6
20230927,092800,126665500,54900,54700,54900,54600,45
20230927,092700,124203100,54700,54800,54900,54600,95
20230927,092600,119001400,54900,55000,55000,54900,26
20230927,092500,117571500,55000,54700,55000,54700,90
20230927,092400,112627500,54800,54800,54900,54600,255
20230927,092300,98663200,54800,55000,55100,54800,46
20230927,092200,96136900,55000,55000,55000,55000,0
20230927,092100,96136900,55000,55000,55000,55000,0
20230927,092000,96136900,55000,54900,55200,54900,22
20230927,091900,94924800,54900,55100,55100,54900,25
20230927,091800,93549500,55300,55300,55300,55300,1
20230927,091700,93494200,55300,55200,55300,55200,10
20230927,091600,92942000,55200,55200,55200,55200,0
20230927,091500,92942000,55200,54900,55200,54900,5
20230927,091400,92667000,54900,54900,54900,54900,0
20230927,091300,92667000,54900,54900,54900,54900,0
20230927,091200,92667000,54900,55100,55100,54900,170
20230927,091100,83323400,55300,55200,55300,55200,16
20230927,091000,82439800,55200,55100,55200,55000,54
20230927,090900,79468500,55200,55200,55300,55000,188
20230927,090800,69114200,55200,55200,55200,55200,70
20230927,090700,65250200,55300,55400,55400,55000,107
20230927,090600,59348600,55400,55400,55500,55300,19
20230927,090500,58296700,55400,55200,55400,55100,77
20230927,090400,54045200,55200,55200,55200,54800,285
20230927,090300,38393800,55000,55200,55200,55000,135
20230927,090200,30959300,55300,55300,55400,55200,99
20230927,090100,25482400,55200,55400,55400,55200,137
20230927,090000,17906100,55400,55500,55800,55400,317