KissMeData/005180/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184200,1228904600,53300,53300,53300,53300,212
20230908,184100,1228904600,53300,53300,53300,53300,0
20230908,184000,1228904600,53300,53300,53300,53300,0
20230908,183900,1228904600,53300,53300,53300,53300,0
20230908,183800,1228904600,53300,53300,53300,53300,0
20230908,183700,1228904600,53300,53300,53300,53300,0
20230908,183600,1228904600,53300,53300,53300,53300,0
20230908,183500,1228904600,53300,53300,53300,53300,0
20230908,183400,1228904600,53300,53300,53300,53300,0
20230908,183300,1228904600,53300,53300,53300,53300,0
20230908,183200,1228904600,53300,53300,53300,53300,0
20230908,183100,1228904600,53300,53300,53300,53300,0
20230908,183000,1228904600,53300,53300,53300,53300,0
20230908,182900,1228904600,53300,53300,53300,53300,0
20230908,182800,1228904600,53300,53300,53300,53300,0
20230908,182700,1228904600,53300,53300,53300,53300,0
20230908,182600,1228904600,53300,53300,53300,53300,0
20230908,182500,1228904600,53300,53300,53300,53300,0
20230908,182400,1228904600,53300,53300,53300,53300,0
20230908,182300,1228904600,53300,53300,53300,53300,0
20230908,182200,1228904600,53300,53300,53300,53300,0
20230908,182100,1228904600,53300,53300,53300,53300,0
20230908,182000,1228904600,53300,53300,53300,53300,0
20230908,181900,1228904600,53300,53300,53300,53300,0
20230908,181800,1228904600,53300,53300,53300,53300,0
20230908,181700,1228904600,53300,53300,53300,53300,0
20230908,181600,1228904600,53300,53300,53300,53300,0
20230908,181500,1228904600,53300,53300,53300,53300,0
20230908,181400,1228904600,53300,53300,53300,53300,0
20230908,181300,1228904600,53300,53300,53300,53300,0
20230908,181200,1228904600,53300,53300,53300,53300,212
20230908,181100,1228904600,53300,53300,53300,53300,0
20230908,181000,1228904600,53300,53300,53300,53300,0
20230908,180900,1228904600,53300,53300,53300,53300,0
20230908,180800,1228904600,53300,53300,53300,53300,0
20230908,180700,1228904600,53300,53300,53300,53300,0
20230908,180600,1228904600,53300,53300,53300,53300,0
20230908,180500,1228904600,53300,53300,53300,53300,0
20230908,180400,1228904600,53300,53300,53300,53300,0
20230908,180300,1228904600,53300,53300,53300,53300,0
20230908,180200,1228904600,53300,53300,53300,53300,0
20230908,180100,1228904600,53300,53300,53300,53300,0
20230908,180000,1228904600,53300,53300,53300,53300,0
20230908,175900,1228904600,53300,53300,53300,53300,0
20230908,175800,1228904600,53300,53300,53300,53300,0
20230908,175700,1228904600,53300,53300,53300,53300,0
20230908,175600,1228904600,53300,53300,53300,53300,0
20230908,175500,1228904600,53300,53300,53300,53300,0
20230908,175400,1228904600,53300,53300,53300,53300,0
20230908,175300,1228904600,53300,53300,53300,53300,0
20230908,175200,1228904600,53300,53300,53300,53300,0
20230908,175100,1228904600,53300,53300,53300,53300,0
20230908,175000,1228904600,53300,53300,53300,53300,0
20230908,174900,1228904600,53300,53300,53300,53300,0
20230908,174800,1228904600,53300,53300,53300,53300,0
20230908,174700,1228904600,53300,53300,53300,53300,0
20230908,174600,1228904600,53300,53300,53300,53300,0
20230908,174500,1228904600,53300,53300,53300,53300,0
20230908,174400,1228904600,53300,53300,53300,53300,0
20230908,174300,1228904600,53300,53300,53300,53300,0
20230908,174200,1228904600,53300,53300,53300,53300,212
20230908,174100,1228904600,53300,53300,53300,53300,0
20230908,174000,1228904600,53300,53300,53300,53300,0
20230908,173900,1228904600,53300,53300,53300,53300,0
20230908,173800,1228904600,53300,53300,53300,53300,0
20230908,173700,1228904600,53300,53300,53300,53300,0
20230908,173600,1228904600,53300,53300,53300,53300,0
20230908,173500,1228904600,53300,53300,53300,53300,0
20230908,173400,1228904600,53300,53300,53300,53300,0
20230908,173300,1228904600,53300,53300,53300,53300,0
20230908,173200,1228904600,53300,53300,53300,53300,0
20230908,173100,1228904600,53300,53300,53300,53300,0
20230908,173000,1228904600,53300,53300,53300,53300,0
20230908,172900,1228904600,53300,53300,53300,53300,0
20230908,172800,1228904600,53300,53300,53300,53300,0
20230908,172700,1228904600,53300,53300,53300,53300,0
20230908,172600,1228904600,53300,53300,53300,53300,0
20230908,172500,1228904600,53300,53300,53300,53300,0
20230908,172400,1228904600,53300,53300,53300,53300,0
20230908,172300,1228904600,53300,53300,53300,53300,0
20230908,172200,1228904600,53300,53300,53300,53300,0
20230908,172100,1228904600,53300,53300,53300,53300,0
20230908,172000,1228904600,53300,53300,53300,53300,0
20230908,171900,1228904600,53300,53300,53300,53300,0
20230908,171800,1228904600,53300,53300,53300,53300,0
20230908,171700,1228904600,53300,53300,53300,53300,0
20230908,171600,1228904600,53300,53300,53300,53300,0
20230908,171500,1228904600,53300,53300,53300,53300,0
20230908,171400,1228904600,53300,53300,53300,53300,0
20230908,171300,1228904600,53300,53300,53300,53300,0
20230908,171200,1228904600,53300,53300,53300,53300,212
20230908,171100,1228904600,53300,53300,53300,53300,0
20230908,171000,1228904600,53300,53300,53300,53300,0
20230908,170900,1228904600,53300,53300,53300,53300,0
20230908,170800,1228904600,53300,53300,53300,53300,0
20230908,170700,1228904600,53300,53300,53300,53300,0
20230908,170600,1228904600,53300,53300,53300,53300,0
20230908,170500,1228904600,53300,53300,53300,53300,0
20230908,170400,1228904600,53300,53300,53300,53300,0
20230908,170300,1228904600,53300,53300,53300,53300,0
20230908,170200,1228904600,53300,53300,53300,53300,0
20230908,170100,1228904600,53300,53300,53300,53300,0
20230908,170000,1228904600,53300,53300,53300,53300,0
20230908,165900,1228904600,53300,53300,53300,53300,0
20230908,165800,1228904600,53300,53300,53300,53300,0
20230908,165700,1228904600,53300,53300,53300,53300,0
20230908,165600,1228904600,53300,53300,53300,53300,0
20230908,165500,1228904600,53300,53300,53300,53300,0
20230908,165400,1228904600,53300,53300,53300,53300,0
20230908,165300,1228904600,53300,53300,53300,53300,0
20230908,165200,1228904600,53300,53300,53300,53300,0
20230908,165100,1228904600,53300,53300,53300,53300,0
20230908,165000,1228904600,53300,53300,53300,53300,0
20230908,164900,1228904600,53300,53300,53300,53300,0
20230908,164800,1228904600,53300,53300,53300,53300,0
20230908,164700,1228904600,53300,53300,53300,53300,0
20230908,164600,1228904600,53300,53300,53300,53300,0
20230908,164500,1228904600,53300,53300,53300,53300,0
20230908,164400,1228904600,53300,53300,53300,53300,0
20230908,164300,1228904600,53300,53300,53300,53300,0
20230908,164200,1228904600,53300,53300,53300,53300,212
20230908,164100,1228904600,53300,53300,53300,53300,0
20230908,164000,1228904600,53300,53300,53300,53300,0
20230908,163900,1228904600,53300,53300,53300,53300,0
20230908,163800,1228904600,53300,53300,53300,53300,0
20230908,163700,1228904600,53300,53300,53300,53300,0
20230908,163600,1228904600,53300,53300,53300,53300,0
20230908,163500,1228904600,53300,53300,53300,53300,0
20230908,163400,1228904600,53300,53300,53300,53300,0
20230908,163300,1228904600,53300,53300,53300,53300,0
20230908,163200,1228904600,53300,53300,53300,53300,0
20230908,163100,1228904600,53300,53300,53300,53300,0
20230908,163000,1228904600,53300,53300,53300,53300,0
20230908,162900,1228904600,53300,53300,53300,53300,0
20230908,162800,1228904600,53300,53300,53300,53300,0
20230908,162700,1228904600,53300,53300,53300,53300,0
20230908,162600,1228904600,53300,53300,53300,53300,0
20230908,162500,1228904600,53300,53300,53300,53300,0
20230908,162400,1228904600,53300,53300,53300,53300,0
20230908,162300,1228904600,53300,53300,53300,53300,0
20230908,162200,1228904600,53300,53300,53300,53300,0
20230908,162100,1228904600,53300,53300,53300,53300,0
20230908,162000,1228904600,53300,53300,53300,53300,0
20230908,161900,1228904600,53300,53300,53300,53300,0
20230908,161800,1228904600,53300,53300,53300,53300,0
20230908,161700,1228904600,53300,53300,53300,53300,0
20230908,161600,1228904600,53300,53300,53300,53300,0
20230908,161500,1228904600,53300,53300,53300,53300,0
20230908,161400,1228904600,53300,53300,53300,53300,0
20230908,161300,1228904600,53300,53300,53300,53300,0
20230908,161200,1228904600,53300,53300,53300,53300,212
20230908,161100,1228904600,53300,53300,53300,53300,0
20230908,161000,1228904600,53300,53300,53300,53300,0
20230908,160900,1228904600,53300,53300,53300,53300,0
20230908,160800,1228904600,53300,53300,53300,53300,0
20230908,160700,1228904600,53300,53300,53300,53300,0
20230908,160600,1228904600,53300,53300,53300,53300,0
20230908,160500,1228904600,53300,53300,53300,53300,0
20230908,160400,1228904600,53300,53300,53300,53300,0
20230908,160300,1228904600,53300,53300,53300,53300,0
20230908,160200,1228904600,53300,53300,53300,53300,0
20230908,160100,1228904600,53300,53300,53300,53300,0
20230908,160000,1228904600,53300,53300,53300,53300,0
20230908,155900,1228904600,53300,53300,53300,53300,0
20230908,155800,1228904600,53300,53300,53300,53300,0
20230908,155700,1228904600,53300,53300,53300,53300,0
20230908,155600,1228904600,53300,53300,53300,53300,0
20230908,155500,1228904600,53300,53300,53300,53300,0
20230908,155400,1228904600,53300,53300,53300,53300,0
20230908,155300,1228904600,53300,53300,53300,53300,0
20230908,155200,1228904600,53300,53300,53300,53300,0
20230908,155100,1228904600,53300,53300,53300,53300,0
20230908,155000,1228904600,53300,53300,53300,53300,0
20230908,154900,1228904600,53300,53300,53300,53300,0
20230908,154800,1228904600,53300,53300,53300,53300,0
20230908,154700,1228904600,53300,53300,53300,53300,0
20230908,154600,1228904600,53300,53300,53300,53300,0
20230908,154500,1228904600,53300,53300,53300,53300,0
20230908,154400,1228904600,53300,53300,53300,53300,0
20230908,154300,1228904600,53300,53300,53300,53300,0
20230908,154200,1228904600,53300,53300,53300,53300,212
20230908,154100,1228904600,53300,53300,53300,53300,0
20230908,154000,1228904600,53300,53300,53300,53300,0
20230908,153900,1228904600,53300,53300,53300,53300,0
20230908,153800,1228904600,53300,53300,53300,53300,0
20230908,153700,1228904600,53300,53300,53300,53300,0
20230908,153600,1228904600,53300,53300,53300,53300,0
20230908,153500,1228904600,53300,53300,53300,53300,0
20230908,153400,1228904600,53300,53300,53300,53300,0
20230908,153300,1228904600,53300,53300,53300,53300,0
20230908,153200,1228904600,53300,53300,53300,53300,0
20230908,153100,1228904600,53300,53300,53300,53300,0
20230908,153000,1228904600,53300,53300,53300,53300,212
20230908,152900,1217605000,53500,53500,53500,53500,0
20230908,152800,1217605000,53500,53500,53500,53500,0
20230908,152700,1217605000,53500,53500,53500,53500,0
20230908,152600,1217605000,53500,53500,53500,53500,0
20230908,152500,1217605000,53500,53500,53500,53500,0
20230908,152400,1217605000,53500,53500,53500,53500,0
20230908,152300,1217605000,53500,53500,53500,53500,0
20230908,152200,1217605000,53500,53500,53500,53500,0
20230908,152100,1217605000,53500,53500,53500,53500,0
20230908,152000,1217605000,53500,53500,53500,53500,0
20230908,151900,1217605000,53500,53300,53500,53200,31
20230908,151800,1215950000,53400,53300,53400,53300,19
20230908,151700,1214935600,53400,53400,53400,53200,25
20230908,151600,1213605100,53300,53400,53400,53200,19
20230908,151500,1212593700,53400,53400,53400,53400,2
20230908,151400,1212486900,53400,53400,53400,53400,19
20230908,151300,1211472300,53400,53300,53400,53300,42
20230908,151200,1209231600,53200,53300,53400,53200,109
20230908,151100,1203422000,53400,53400,53400,53400,10
20230908,151000,1202888000,53400,53500,53600,53300,41
20230908,150900,1200698200,53500,53500,53500,53500,38
20230908,150800,1198665200,53500,53400,53500,53400,22
20230908,150700,1197490300,53500,53500,53500,53500,9
20230908,150600,1197008800,53500,53500,53500,53500,35
20230908,150500,1195136300,53300,53500,53500,53300,56
20230908,150400,1192151300,53500,53500,53500,53500,3
20230908,150300,1191990800,53500,53400,53500,53400,35
20230908,150200,1190118400,53400,53400,53400,53400,2
20230908,150100,1190011600,53400,53300,53400,53300,15
20230908,150000,1189210800,53400,53300,53400,53200,38
20230908,145900,1187183400,53300,53200,53300,53100,16
20230908,145800,1186331200,53300,53300,53300,53300,1
20230908,145700,1186277900,53300,53300,53500,53300,68
20230908,145600,1182651200,53200,53200,53200,53200,20
20230908,145500,1181587200,53200,53300,53300,53200,3
20230908,145400,1181427500,53200,53300,53300,53200,37
20230908,145300,1179455500,53300,53300,53300,53300,12
20230908,145200,1178815900,53300,53200,53300,53100,83
20230908,145100,1174400400,53300,53300,53300,53300,87
20230908,145000,1169763300,53300,53300,53300,53300,2
20230908,144900,1169656700,53300,53200,53300,53200,9
20230908,144800,1169177300,53400,53400,53400,53400,39
20230908,144700,1167094700,53300,53200,53300,53200,8
20230908,144600,1166668400,53200,53300,53300,53200,14
20230908,144500,1165922400,53400,53300,53400,53300,51
20230908,144400,1163202000,53300,53300,53300,53200,31
20230908,144300,1161549800,53300,53200,53300,53200,64
20230908,144200,1158138900,53300,53200,53300,53100,42
20230908,144100,1155903400,53200,53200,53200,53200,161
20230908,144000,1147338200,53200,53100,53200,53100,3
20230908,143900,1147178800,53100,53200,53200,53100,57
20230908,143800,1144148500,53200,53100,53200,53100,658
20230908,143700,1109208400,53200,53100,53200,53100,2
20230908,143600,1109102100,53100,53200,53300,53100,52
20230908,143500,1106334900,53200,53300,53300,53200,57
20230908,143400,1103302400,53300,53200,53300,53200,2
20230908,143300,1103195900,53200,53300,53400,53200,38
20230908,143200,1101167200,53200,53200,53200,53200,59
20230908,143100,1098028400,53300,53300,53300,53300,2
20230908,143000,1097921800,53200,53300,53500,53200,59
20230908,142900,1094771400,53200,53200,53200,53200,1
20230908,142800,1094718200,53300,53200,53300,53200,5
20230908,142700,1094451800,53200,53200,53400,53200,38
20230908,142600,1092423300,53300,53300,53300,53300,51
20230908,142500,1089705000,53400,53400,53400,53300,16
20230908,142400,1088850700,53300,53300,53400,53200,49
20230908,142300,1086237100,53300,53300,53300,53300,2
20230908,142200,1086130500,53300,53200,53300,53200,2
20230908,142100,1086024000,53200,53300,53300,53200,37
20230908,142000,1084052100,53300,53200,53300,53200,3
20230908,141900,1083892300,53200,53300,53300,53200,2
20230908,141800,1083785800,53400,53300,53400,53200,38
20230908,141700,1081759900,53200,53300,53300,53200,190
20230908,141600,1071651300,53300,53300,53300,53300,169
20230908,141500,1062643600,53400,53400,53400,53300,187
20230908,141400,1052672300,53300,53300,53300,53300,1
20230908,141300,1052619000,53400,53400,53500,53400,341
20230908,141200,1034409500,53400,53400,53400,53400,597
20230908,141100,1002529700,53400,53300,53400,53200,26
20230908,141000,1001143400,53300,53300,53300,53300,1
20230908,140900,1001090100,53200,53400,53400,53200,116
20230908,140800,994903800,53200,53300,53400,53200,54
20230908,140700,992025800,53300,53200,53300,53200,102
20230908,140600,986589300,53200,53300,53300,53200,121
20230908,140500,980148500,53200,53200,53200,53200,2
20230908,140400,980042100,53300,53200,53300,53200,4
20230908,140300,979829000,53400,53300,53400,53200,185
20230908,140200,969981300,53200,53200,53200,53200,2
20230908,140100,969874900,53300,53400,53400,53300,2
20230908,140000,969768200,53400,53300,53400,53300,35
20230908,135900,967902100,53300,53200,53300,53200,4
20230908,135800,967689200,53400,53300,53400,53300,15
20230908,135700,966888300,53300,53400,53500,53300,89
20230908,135600,962139600,53300,53200,53400,53200,5
20230908,135500,961873100,53200,53200,53200,53200,6
20230908,135400,961553900,53200,53300,53400,53200,37
20230908,135300,959578400,53300,53300,53400,53300,30
20230908,135200,957979300,53300,53300,53300,53300,0
20230908,135100,957979300,53300,53500,53600,53300,68
20230908,135000,954343300,53500,53300,53500,53300,13
20230908,134900,953649200,53300,53500,53500,53300,20
20230908,134800,952579600,53500,53400,53500,53400,35
20230908,134700,950707400,53400,53300,53400,53300,3
20230908,134600,950547400,53400,53400,53400,53300,3
20230908,134500,950387300,53300,53400,53500,53300,38
20230908,134400,948356500,53300,53400,53400,53300,2
20230908,134300,948249800,53400,53400,53500,53400,6
20230908,134200,947929200,53500,53400,53500,53400,35
20230908,134100,946058700,53300,53400,53400,53300,3
20230908,134000,945898700,53300,53400,53400,53300,3
20230908,133900,945738700,53400,53400,53500,53300,37
20230908,133800,943762500,53300,53300,53400,53300,141
20230908,133700,936245800,53300,53400,53400,53300,17
20230908,133600,935338200,53300,53400,53500,53300,55
20230908,133500,932400300,53400,53400,53400,53400,15
20230908,133400,931599300,53300,53400,53400,53300,18
20230908,133300,930638400,53500,53400,53500,53400,35
20230908,133200,928768800,53400,53400,53400,53400,21
20230908,133100,927647400,53300,53500,53500,53300,150
20230908,133000,919637600,53500,53500,53500,53500,36
20230908,132900,917711600,53500,53400,53500,53400,2
20230908,132800,917604700,53400,53500,53500,53400,20
20230908,132700,916534900,53500,53500,53500,53500,59
20230908,132600,913378400,53400,53500,53500,53400,2
20230908,132500,913271500,53400,53400,53400,53400,2
20230908,132400,913164700,53500,53500,53500,53400,39
20230908,132300,911078300,53500,53500,53500,53500,1
20230908,132200,911024800,53500,53400,53500,53400,26
20230908,132100,909634000,53400,53500,53500,53400,146
20230908,132000,901828200,53500,53500,53500,53500,11
20230908,131900,901239700,53400,53400,53400,53300,5
20230908,131800,900972900,53500,53500,53500,53500,218
20230908,131700,889309900,53500,53500,53500,53500,19
20230908,131600,888293400,53400,53400,53400,53400,3
20230908,131500,888133200,53300,53400,53500,53300,41
20230908,131400,885940300,53400,53300,53400,53300,102
20230908,131300,880493600,53300,53300,53300,53300,0
20230908,131200,880493600,53300,53400,53500,53300,253
20230908,131100,866960000,53400,53300,53400,53300,3
20230908,131000,866799900,53400,53400,53400,53400,351
20230908,130900,848056500,53300,53400,53500,53300,42
20230908,130800,845812000,53400,53400,53400,53400,2
20230908,130700,845705200,53400,53300,53400,53300,3
20230908,130600,845545200,53300,53400,53400,53200,61
20230908,130500,842288900,53400,53400,53400,53400,12
20230908,130400,841648100,53400,53300,53400,53300,4
20230908,130300,841434600,53200,53300,53400,53200,50
20230908,130200,838768100,53300,53400,53400,53200,127
20230908,130100,831999800,53300,53300,53300,53300,6
20230908,130000,831680000,53400,53400,53500,53300,41
20230908,125900,829487100,53400,53400,53400,53300,6
20230908,125800,829166900,53400,53400,53400,53400,1
20230908,125700,829113500,53500,53400,53500,53300,42
20230908,125600,826867100,53500,53400,53500,53300,18
20230908,125500,825904400,53500,53500,53500,53500,12
20230908,125400,825262400,53500,53300,53500,53300,41
20230908,125300,823069500,53500,53400,53500,53400,2
20230908,125200,822962600,53500,53400,53500,53400,3
20230908,125100,822802300,53300,53400,53400,53300,61
20230908,125000,819545100,53300,53400,53400,53300,32
20230908,124900,817836500,53400,53300,53400,53300,3
20230908,124800,817676400,53400,53300,53400,53300,52
20230908,124700,814899900,53300,53300,53300,53300,10
20230908,124600,814366900,53300,53400,53400,53300,3
20230908,124500,814206800,53400,53400,53400,53400,39
20230908,124400,812124200,53400,53300,53400,53300,27
20230908,124300,810682900,53400,53400,53400,53400,1
20230908,124200,810629500,53400,53400,53400,53400,39
20230908,124100,808546900,53400,53400,53400,53300,5
20230908,124000,808280200,53400,53300,53400,53300,2
20230908,123900,808173500,53300,53200,53400,53200,53
20230908,123800,805343900,53300,53400,53400,53300,2
20230908,123700,805237200,53300,53300,53300,53300,0
20230908,123600,805237200,53300,53300,53400,53200,42
20230908,123500,802995200,53300,53300,53300,53200,4
20230908,123400,802782200,53200,53200,53200,53200,1
20230908,123300,802729000,53300,53400,53400,53300,52
20230908,123200,799953300,53200,53300,53300,53200,20
20230908,123100,798887600,53300,53200,53300,53200,19
20230908,123000,797875000,53300,53300,53400,53300,41
20230908,122900,795689000,53200,53200,53200,53200,53
20230908,122800,792869400,53300,53200,53300,53200,74
20230908,122700,788930200,53300,53300,53400,53300,42
20230908,122600,786691200,53300,53200,53300,53200,62
20230908,122500,783392300,53300,53300,53300,53300,28
20230908,122400,781899900,53300,53300,53400,53300,40
20230908,122300,779767200,53300,53300,53300,53200,4
20230908,122200,779554100,53200,53300,53300,53200,4
20230908,122100,779341200,53200,53200,53400,53200,42
20230908,122000,777101200,53200,53200,53200,53200,2
20230908,121900,776994800,53100,53200,53200,53100,6
20230908,121800,776676100,53100,53300,53300,53100,56
20230908,121700,773691500,53200,53100,53200,53100,2
20230908,121600,773585200,53100,53200,53300,53100,14
20230908,121500,772841500,53300,53200,53300,53200,64
20230908,121400,769433600,53200,53300,53300,53200,3
20230908,121300,769273900,53100,53100,53300,53100,11
20230908,121200,768689600,53300,53300,53300,53300,39
20230908,121100,766610900,53200,53200,53200,53100,3
20230908,121000,766451400,53200,53100,53200,53100,4
20230908,120900,766238900,53300,53200,53300,53200,39
20230908,120800,764163400,53100,53200,53200,53100,2
20230908,120700,764057100,53200,53200,53200,53100,265
20230908,120600,749985400,53200,53300,53300,53200,178
20230908,120500,740511800,53200,53200,53200,53200,41
20230908,120400,738330600,53300,53300,53300,53200,6
20230908,120300,738011100,53200,53300,53400,53200,98
20230908,120200,732787300,53300,53300,53300,53300,0
20230908,120100,732787300,53300,53200,53300,53200,6
20230908,120000,732467900,53300,53300,53300,53300,40
20230908,115900,730335900,53300,53300,53300,53300,21
20230908,115800,729216600,53200,53300,53300,53200,2
20230908,115700,729110100,53200,53300,53300,53200,43
20230908,115600,726818600,53300,53200,53300,53200,4
20230908,115500,726605600,53200,53200,53200,53200,6
20230908,115400,726286400,53100,53300,53300,53100,43
20230908,115300,723995100,53200,53200,53200,53200,17
20230908,115200,723090700,53300,53300,53300,53300,1
20230908,115100,723037400,53300,53200,53300,53200,46
20230908,115000,720587000,53200,53200,53200,53200,56
20230908,114900,717607800,53300,53300,53300,53300,1
20230908,114800,717554500,53200,53400,53400,53200,48
20230908,114700,714992200,53300,53300,53300,53300,25
20230908,114600,713659700,53200,53200,53200,53200,2
20230908,114500,713553300,53300,53300,53300,53200,61
20230908,114400,710302300,53300,53300,53300,53300,16
20230908,114300,709449500,53400,53200,53400,53200,17
20230908,114200,708541900,53300,53300,53400,53200,64
20230908,114100,705128000,53200,53200,53300,53200,109
20230908,114000,699319200,53300,53300,53300,53300,1
20230908,113900,699265900,53300,53300,53400,53200,43
20230908,113800,696971600,53300,53200,53300,53200,17
20230908,113700,696065800,53300,53300,53300,53300,2
20230908,113600,695959200,53200,53300,53300,53200,80
20230908,113500,691695800,53100,53100,53100,53100,40
20230908,113400,689571800,53300,53300,53300,53100,376
20230908,113300,669601200,53200,53300,53300,53200,86
20230908,113200,665017800,53300,53300,53300,53300,16
20230908,113100,664165000,53200,53200,53200,53200,1
20230908,113000,664111800,53300,53300,53300,53300,39
20230908,112900,662033100,53300,53300,53300,53200,7
20230908,112800,661660300,53200,53200,53200,53200,1
20230908,112700,661607100,53300,53300,53300,53200,63
20230908,112600,658249400,53200,53200,53300,53100,209
20230908,112500,647130600,53200,53200,53200,53200,3
20230908,112400,646971000,53200,53200,53200,53200,45
20230908,112300,644577000,53100,53200,53200,53100,18
20230908,112200,643619900,53200,53200,53200,53200,22
20230908,112100,642449500,53100,53200,53300,53100,87
20230908,112000,637816800,53200,53400,53400,53100,739
20230908,111900,598471500,53400,53300,53400,53300,2
20230908,111800,598364800,53300,53400,53400,53300,72
20230908,111700,594520100,53400,53400,53400,53400,138
20230908,111600,587150900,53500,53500,53500,53400,9
20230908,111500,586669500,53500,53500,53500,53500,56
20230908,111400,583673500,53400,53400,53400,53400,19
20230908,111300,582658900,53400,53500,53500,53400,2
20230908,111200,582552000,53500,53500,53500,53500,59
20230908,111100,579395500,53400,53400,53400,53400,5
20230908,111000,579128500,53500,53500,53500,53500,13
20230908,110900,578433000,53600,53500,53600,53500,41
20230908,110800,576237900,53400,53500,53500,53400,95
20230908,110700,571155500,53600,53600,53600,53600,12
20230908,110600,570512300,53600,53500,53600,53400,69
20230908,110500,566816900,53500,53500,53500,53500,18
20230908,110400,565853900,53400,53500,53600,53400,73
20230908,110300,561947500,53500,53500,53600,53400,115
20230908,110200,555786800,53500,53400,53500,53400,3
20230908,110100,555626500,53500,53500,53500,53500,51
20230908,110000,552898000,53600,53400,53600,53400,42
20230908,105900,550647000,53500,53500,53500,53500,1
20230908,105800,550593500,53500,53600,53600,53500,249
20230908,105700,537249200,53600,53600,53600,53600,41
20230908,105600,535051600,53600,53400,53600,53400,22
20230908,105500,533872700,53600,53300,53600,53300,35
20230908,105400,532000900,53400,53600,53700,53400,164
20230908,105300,523226700,53500,53600,53600,53500,106
20230908,105200,517551200,53500,53600,53600,53500,26
20230908,105100,516158000,53600,53400,53600,53400,40
20230908,105000,514017800,53500,53500,53500,53500,38
20230908,104900,511984800,53400,53400,53400,53400,0
20230908,104800,511984800,53400,53500,53600,53400,97
20230908,104700,506795500,53500,53500,53500,53500,30
20230908,104600,505190500,53400,53400,53500,53400,43
20230908,104500,502890300,53400,53400,53400,53400,141
20230908,104400,495360900,53400,53300,53400,53300,64
20230908,104300,491949500,53300,53300,53300,53200,23
20230908,104200,490723700,53300,53300,53300,53300,60
20230908,104100,487525700,53200,53100,53200,53100,112
20230908,104000,481567400,53100,53200,53200,53100,4
20230908,103900,481354800,53200,53200,53200,53200,58
20230908,103800,478269200,53100,53200,53200,53100,5
20230908,103700,478003500,53200,53200,53200,53200,1
20230908,103600,477950300,53200,53100,53200,53100,65
20230908,103500,474492400,53100,53100,53100,53100,4
20230908,103400,474280000,53200,53200,53200,53200,1
20230908,103300,474226800,53200,53100,53200,53100,46
20230908,103200,471780000,53100,53100,53100,53100,23
20230908,103100,470558700,53000,53000,53100,53000,9
20230908,103000,470081400,53100,53100,53100,53000,95
20230908,102900,465040600,53100,53200,53200,53100,30
20230908,102800,463447500,53200,53200,53200,53100,33
20230908,102700,461695000,53200,53100,53200,53100,40
20230908,102600,459568200,53100,53100,53100,53100,19
20230908,102500,458559300,53000,53100,53100,53000,29
20230908,102400,457020800,53200,53100,53200,53000,97
20230908,102300,451867100,53000,53100,53100,53000,6
20230908,102200,451548600,53000,53100,53100,53000,64
20230908,102100,448154700,53100,53200,53200,53100,116
20230908,102000,441990100,53100,53200,53200,53100,4
20230908,101900,441777400,53200,53200,53200,53200,1
20230908,101800,441724200,53200,53200,53200,53000,73
20230908,101700,437843900,53200,53200,53200,53200,1
20230908,101600,437790700,53200,53100,53200,53100,29
20230908,101500,436250700,53100,53200,53200,53100,42
20230908,101400,434016400,53100,53100,53200,53100,41
20230908,101300,431839100,53100,53000,53100,53000,8
20230908,101200,431414900,53100,53000,53200,53000,195
20230908,101100,421072900,52900,53000,53000,52900,3
20230908,101000,420914000,52900,53000,53000,52900,20
20230908,100900,419854100,53000,52900,53000,52900,56
20230908,100800,416888000,52900,52900,52900,52900,6
20230908,100700,416570600,52900,53000,53000,52900,29
20230908,100600,415036000,53000,52900,53000,52900,42
20230908,100500,412811000,52900,52800,52900,52700,56
20230908,100400,409858100,52800,52800,52800,52800,41
20230908,100300,407693300,53000,52900,53000,52800,47
20230908,100200,405206100,52800,52900,52900,52800,14
20230908,100100,404465600,52800,52800,52800,52800,28
20230908,100000,402987200,52800,52700,53000,52600,173
20230908,095900,393862800,52800,52800,52800,52800,19
20230908,095800,392859600,52800,52800,52800,52700,30
20230908,095700,391277200,52800,52800,52800,52800,75
20230908,095600,387317200,52800,52700,52800,52700,20
20230908,095500,386262700,52700,52800,52800,52700,24
20230908,095400,384995600,52800,52800,52800,52800,64
20230908,095300,381616400,52700,52700,52700,52700,32
20230908,095200,379930000,52800,52800,52800,52800,8
20230908,095100,379507600,52800,52800,52800,52800,59
20230908,095000,376392400,52700,52800,52800,52700,3
20230908,094900,376234200,52800,52800,52800,52800,11
20230908,094800,375653400,52800,52800,52800,52700,78
20230908,094700,371536600,52800,52800,52800,52800,14
20230908,094600,370797400,52800,52800,52800,52800,15
20230908,094500,370005400,52800,52900,53000,52800,281
20230908,094400,355159700,52900,52900,52900,52900,16
20230908,094300,354313300,53000,53000,53000,52900,44
20230908,094200,351982900,53000,53000,53000,52900,71
20230908,094100,348221600,53000,53000,53000,53000,56
20230908,094000,345253600,53000,53100,53100,53000,35
20230908,093900,343396700,53100,53000,53100,53000,203
20230908,093800,332634300,53000,52800,53000,52800,24
20230908,093700,331362500,53000,53000,53000,52800,209
20230908,093600,320308100,53000,52900,53000,52900,85
20230908,093500,315810800,52800,52900,52900,52800,9
20230908,093400,315334800,52900,52900,52900,52900,7
20230908,093300,314964500,52900,52900,53000,52900,93
20230908,093200,310044200,52900,52900,52900,52900,22
20230908,093100,308880400,52900,52900,52900,52900,26
20230908,093000,307505000,52900,52900,53000,52900,52
20230908,092900,304753200,52900,52900,52900,52900,24
20230908,092800,303483600,52900,52800,52900,52800,32
20230908,092700,301792400,53000,52900,53000,52900,83
20230908,092600,297399400,52600,52700,52700,52600,99
20230908,092500,292185300,52700,52800,52800,52700,30
20230908,092400,290602100,52800,52700,52800,52700,40
20230908,092300,288493900,52700,52700,52700,52700,92
20230908,092200,283645500,52700,52900,52900,52700,66
20230908,092100,280156400,52900,52800,52900,52800,56
20230908,092000,277198000,52800,52900,52900,52800,62
20230908,091900,273920700,52900,52900,52900,52800,111
20230908,091800,268049300,52900,52800,52900,52800,94
20230908,091700,263081500,52900,52900,52900,52900,10
20230908,091600,262552500,53000,52800,53000,52700,85
20230908,091500,258060900,52800,52900,53000,52800,192
20230908,091400,247889700,52700,52800,52800,52700,135
20230908,091300,240769800,52800,52700,52800,52700,29
20230908,091200,239240500,52600,52500,52700,52500,110
20230908,091100,233462700,52400,52500,52500,52400,53
20230908,091000,230680300,52500,52300,52500,52300,249
20230908,090900,217630700,52100,52300,52300,52100,135
20230908,090800,210582000,52100,52200,52200,52100,240
20230908,090700,198061200,52200,52400,52400,52100,341
20230908,090600,180277200,52400,52400,52500,52400,81
20230908,090500,176029400,52200,52400,52500,52200,726
20230908,090400,138068300,52500,52500,52500,52500,17
20230908,090300,137175800,52300,52300,52500,52300,202
20230908,090200,126593600,52300,52700,52700,52100,2227
20230908,090100,10303200,52700,52800,52800,52700,114
20230908,090000,4292300,52900,53000,53000,52900,79