KissMeData/005180/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184100,1616656100,52700,52700,52700,52700,507
20230912,184000,1616656100,52700,52700,52700,52700,0
20230912,183900,1616656100,52700,52700,52700,52700,0
20230912,183800,1616656100,52700,52700,52700,52700,0
20230912,183700,1616656100,52700,52700,52700,52700,0
20230912,183600,1616656100,52700,52700,52700,52700,0
20230912,183500,1616656100,52700,52700,52700,52700,0
20230912,183400,1616656100,52700,52700,52700,52700,0
20230912,183300,1616656100,52700,52700,52700,52700,0
20230912,183200,1616656100,52700,52700,52700,52700,0
20230912,183100,1616656100,52700,52700,52700,52700,0
20230912,183000,1616656100,52700,52700,52700,52700,0
20230912,182900,1616656100,52700,52700,52700,52700,0
20230912,182800,1616656100,52700,52700,52700,52700,0
20230912,182700,1616656100,52700,52700,52700,52700,0
20230912,182600,1616656100,52700,52700,52700,52700,0
20230912,182500,1616656100,52700,52700,52700,52700,0
20230912,182400,1616656100,52700,52700,52700,52700,0
20230912,182300,1616656100,52700,52700,52700,52700,0
20230912,182200,1616656100,52700,52700,52700,52700,0
20230912,182100,1616656100,52700,52700,52700,52700,0
20230912,182000,1616656100,52700,52700,52700,52700,0
20230912,181900,1616656100,52700,52700,52700,52700,0
20230912,181800,1616656100,52700,52700,52700,52700,0
20230912,181700,1616656100,52700,52700,52700,52700,0
20230912,181600,1616656100,52700,52700,52700,52700,0
20230912,181500,1616656100,52700,52700,52700,52700,0
20230912,181400,1616656100,52700,52700,52700,52700,0
20230912,181300,1616656100,52700,52700,52700,52700,0
20230912,181200,1616656100,52700,52700,52700,52700,0
20230912,181100,1616656100,52700,52700,52700,52700,507
20230912,181000,1616656100,52700,52700,52700,52700,0
20230912,180900,1616656100,52700,52700,52700,52700,0
20230912,180800,1616656100,52700,52700,52700,52700,0
20230912,180700,1616656100,52700,52700,52700,52700,0
20230912,180600,1616656100,52700,52700,52700,52700,0
20230912,180500,1616656100,52700,52700,52700,52700,0
20230912,180400,1616656100,52700,52700,52700,52700,0
20230912,180300,1616656100,52700,52700,52700,52700,0
20230912,180200,1616656100,52700,52700,52700,52700,0
20230912,180100,1616656100,52700,52700,52700,52700,0
20230912,180000,1616656100,52700,52700,52700,52700,0
20230912,175900,1616656100,52700,52700,52700,52700,0
20230912,175800,1616656100,52700,52700,52700,52700,0
20230912,175700,1616656100,52700,52700,52700,52700,0
20230912,175600,1616656100,52700,52700,52700,52700,0
20230912,175500,1616656100,52700,52700,52700,52700,0
20230912,175400,1616656100,52700,52700,52700,52700,0
20230912,175300,1616656100,52700,52700,52700,52700,0
20230912,175200,1616656100,52700,52700,52700,52700,0
20230912,175100,1616656100,52700,52700,52700,52700,0
20230912,175000,1616656100,52700,52700,52700,52700,0
20230912,174900,1616656100,52700,52700,52700,52700,0
20230912,174800,1616656100,52700,52700,52700,52700,0
20230912,174700,1616656100,52700,52700,52700,52700,0
20230912,174600,1616656100,52700,52700,52700,52700,0
20230912,174500,1616656100,52700,52700,52700,52700,0
20230912,174400,1616656100,52700,52700,52700,52700,0
20230912,174300,1616656100,52700,52700,52700,52700,0
20230912,174200,1616656100,52700,52700,52700,52700,0
20230912,174100,1616656100,52700,52700,52700,52700,507
20230912,174000,1616656100,52700,52700,52700,52700,0
20230912,173900,1616656100,52700,52700,52700,52700,0
20230912,173800,1616656100,52700,52700,52700,52700,0
20230912,173700,1616656100,52700,52700,52700,52700,0
20230912,173600,1616656100,52700,52700,52700,52700,0
20230912,173500,1616656100,52700,52700,52700,52700,0
20230912,173400,1616656100,52700,52700,52700,52700,0
20230912,173300,1616656100,52700,52700,52700,52700,0
20230912,173200,1616656100,52700,52700,52700,52700,0
20230912,173100,1616656100,52700,52700,52700,52700,0
20230912,173000,1616656100,52700,52700,52700,52700,0
20230912,172900,1616656100,52700,52700,52700,52700,0
20230912,172800,1616656100,52700,52700,52700,52700,0
20230912,172700,1616656100,52700,52700,52700,52700,0
20230912,172600,1616656100,52700,52700,52700,52700,0
20230912,172500,1616656100,52700,52700,52700,52700,0
20230912,172400,1616656100,52700,52700,52700,52700,0
20230912,172300,1616656100,52700,52700,52700,52700,0
20230912,172200,1616656100,52700,52700,52700,52700,0
20230912,172100,1616656100,52700,52700,52700,52700,0
20230912,172000,1616656100,52700,52700,52700,52700,0
20230912,171900,1616656100,52700,52700,52700,52700,0
20230912,171800,1616656100,52700,52700,52700,52700,0
20230912,171700,1616656100,52700,52700,52700,52700,0
20230912,171600,1616656100,52700,52700,52700,52700,0
20230912,171500,1616656100,52700,52700,52700,52700,0
20230912,171400,1616656100,52700,52700,52700,52700,0
20230912,171300,1616656100,52700,52700,52700,52700,0
20230912,171200,1616656100,52700,52700,52700,52700,0
20230912,171100,1616656100,52700,52700,52700,52700,507
20230912,171000,1616656100,52700,52700,52700,52700,0
20230912,170900,1616656100,52700,52700,52700,52700,0
20230912,170800,1616656100,52700,52700,52700,52700,0
20230912,170700,1616656100,52700,52700,52700,52700,0
20230912,170600,1616656100,52700,52700,52700,52700,0
20230912,170500,1616656100,52700,52700,52700,52700,0
20230912,170400,1616656100,52700,52700,52700,52700,0
20230912,170300,1616656100,52700,52700,52700,52700,0
20230912,170200,1616656100,52700,52700,52700,52700,0
20230912,170100,1616656100,52700,52700,52700,52700,0
20230912,170000,1616656100,52700,52700,52700,52700,0
20230912,165900,1616656100,52700,52700,52700,52700,0
20230912,165800,1616656100,52700,52700,52700,52700,0
20230912,165700,1616656100,52700,52700,52700,52700,0
20230912,165600,1616656100,52700,52700,52700,52700,0
20230912,165500,1616656100,52700,52700,52700,52700,0
20230912,165400,1616656100,52700,52700,52700,52700,0
20230912,165300,1616656100,52700,52700,52700,52700,0
20230912,165200,1616656100,52700,52700,52700,52700,0
20230912,165100,1616656100,52700,52700,52700,52700,0
20230912,165000,1616656100,52700,52700,52700,52700,0
20230912,164900,1616656100,52700,52700,52700,52700,0
20230912,164800,1616656100,52700,52700,52700,52700,0
20230912,164700,1616656100,52700,52700,52700,52700,0
20230912,164600,1616656100,52700,52700,52700,52700,0
20230912,164500,1616656100,52700,52700,52700,52700,0
20230912,164400,1616656100,52700,52700,52700,52700,0
20230912,164300,1616656100,52700,52700,52700,52700,0
20230912,164200,1616656100,52700,52700,52700,52700,0
20230912,164100,1616656100,52700,52700,52700,52700,507
20230912,164000,1616656100,52700,52700,52700,52700,0
20230912,163900,1616656100,52700,52700,52700,52700,0
20230912,163800,1616656100,52700,52700,52700,52700,0
20230912,163700,1616656100,52700,52700,52700,52700,0
20230912,163600,1616656100,52700,52700,52700,52700,0
20230912,163500,1616656100,52700,52700,52700,52700,0
20230912,163400,1616656100,52700,52700,52700,52700,0
20230912,163300,1616656100,52700,52700,52700,52700,0
20230912,163200,1616656100,52700,52700,52700,52700,0
20230912,163100,1616656100,52700,52700,52700,52700,0
20230912,163000,1616656100,52700,52700,52700,52700,0
20230912,162900,1616656100,52700,52700,52700,52700,0
20230912,162800,1616656100,52700,52700,52700,52700,0
20230912,162700,1616656100,52700,52700,52700,52700,0
20230912,162600,1616656100,52700,52700,52700,52700,0
20230912,162500,1616656100,52700,52700,52700,52700,0
20230912,162400,1616656100,52700,52700,52700,52700,0
20230912,162300,1616656100,52700,52700,52700,52700,0
20230912,162200,1616656100,52700,52700,52700,52700,0
20230912,162100,1616656100,52700,52700,52700,52700,0
20230912,162000,1616656100,52700,52700,52700,52700,0
20230912,161900,1616656100,52700,52700,52700,52700,0
20230912,161800,1616656100,52700,52700,52700,52700,0
20230912,161700,1616656100,52700,52700,52700,52700,0
20230912,161600,1616656100,52700,52700,52700,52700,0
20230912,161500,1616656100,52700,52700,52700,52700,0
20230912,161400,1616656100,52700,52700,52700,52700,0
20230912,161300,1616656100,52700,52700,52700,52700,0
20230912,161200,1616656100,52700,52700,52700,52700,0
20230912,161100,1616656100,52700,52700,52700,52700,507
20230912,161000,1616656100,52700,52700,52700,52700,0
20230912,160900,1616656100,52700,52700,52700,52700,0
20230912,160800,1616656100,52700,52700,52700,52700,0
20230912,160700,1616656100,52700,52700,52700,52700,0
20230912,160600,1616656100,52700,52700,52700,52700,0
20230912,160500,1616656100,52700,52700,52700,52700,0
20230912,160400,1616656100,52700,52700,52700,52700,0
20230912,160300,1616656100,52700,52700,52700,52700,0
20230912,160200,1616656100,52700,52700,52700,52700,0
20230912,160100,1616656100,52700,52700,52700,52700,0
20230912,160000,1616656100,52700,52700,52700,52700,0
20230912,155900,1616656100,52700,52700,52700,52700,0
20230912,155800,1616656100,52700,52700,52700,52700,0
20230912,155700,1616656100,52700,52700,52700,52700,0
20230912,155600,1616656100,52700,52700,52700,52700,0
20230912,155500,1616656100,52700,52700,52700,52700,0
20230912,155400,1616656100,52700,52700,52700,52700,0
20230912,155300,1616656100,52700,52700,52700,52700,0
20230912,155200,1616656100,52700,52700,52700,52700,0
20230912,155100,1616656100,52700,52700,52700,52700,0
20230912,155000,1616656100,52700,52700,52700,52700,0
20230912,154900,1616656100,52700,52700,52700,52700,0
20230912,154800,1616656100,52700,52700,52700,52700,0
20230912,154700,1616656100,52700,52700,52700,52700,0
20230912,154600,1616656100,52700,52700,52700,52700,0
20230912,154500,1616656100,52700,52700,52700,52700,0
20230912,154400,1616656100,52700,52700,52700,52700,0
20230912,154300,1616656100,52700,52700,52700,52700,0
20230912,154200,1616656100,52700,52700,52700,52700,0
20230912,154100,1616656100,52700,52700,52700,52700,507
20230912,154000,1616656100,52700,52700,52700,52700,0
20230912,153900,1616656100,52700,52700,52700,52700,0
20230912,153800,1616656100,52700,52700,52700,52700,0
20230912,153700,1616656100,52700,52700,52700,52700,0
20230912,153600,1616656100,52700,52700,52700,52700,0
20230912,153500,1616656100,52700,52700,52700,52700,0
20230912,153400,1616656100,52700,52700,52700,52700,0
20230912,153300,1616656100,52700,52700,52700,52700,0
20230912,153200,1616656100,52700,52700,52700,52700,0
20230912,153100,1616656100,52700,52700,52700,52700,0
20230912,153000,1616656100,52700,52700,52700,52700,507
20230912,152900,1589937200,52800,52800,52800,52800,0
20230912,152800,1589937200,52800,52800,52800,52800,0
20230912,152700,1589937200,52800,52800,52800,52800,0
20230912,152600,1589937200,52800,52800,52800,52800,0
20230912,152500,1589937200,52800,52800,52800,52800,0
20230912,152400,1589937200,52800,52800,52800,52800,0
20230912,152300,1589937200,52800,52800,52800,52800,0
20230912,152200,1589937200,52800,52800,52800,52800,0
20230912,152100,1589937200,52800,52800,52800,52800,0
20230912,152000,1589937200,52800,52800,52800,52800,0
20230912,151900,1589937200,52800,52800,52800,52500,73
20230912,151800,1586087200,52600,52800,52800,52600,45
20230912,151700,1583712500,52700,52700,52700,52600,86
20230912,151600,1579181400,52600,52600,52800,52600,154
20230912,151500,1571060800,52800,52800,52800,52600,72
20230912,151400,1567259800,52800,52800,52800,52700,124
20230912,151300,1560714300,52700,52800,52800,52700,39
20230912,151200,1558656500,52700,52800,52800,52700,54
20230912,151100,1555805600,52700,52700,52700,52700,152
20230912,151000,1547795200,52700,52500,52700,52500,15
20230912,150900,1547004900,52400,52700,52800,52400,301
20230912,150800,1531171600,52700,52700,52700,52700,19
20230912,150700,1530170300,52700,52700,52700,52700,89
20230912,150600,1525480000,52600,52600,52600,52500,250
20230912,150500,1512339700,52500,52600,52600,52500,210
20230912,150400,1501298200,52500,52500,52700,52500,174
20230912,150300,1492144400,52500,52600,52600,52300,896
20230912,150200,1445144500,52400,52400,52400,52400,103
20230912,150100,1439747300,52300,52300,52300,52300,50
20230912,150000,1437132300,52600,52500,52600,52200,287
20230912,145900,1422095000,52500,52500,52700,52500,294
20230912,145800,1406611900,52600,52600,52600,52600,76
20230912,145700,1402614300,52500,52600,52600,52300,265
20230912,145600,1388696000,52600,52600,52600,52600,26
20230912,145500,1387328400,52700,52700,52700,52700,71
20230912,145400,1383586700,52500,52600,52700,52400,310
20230912,145300,1367299600,52700,52700,52700,52700,68
20230912,145200,1363716000,52600,52700,52700,52600,105
20230912,145100,1358183600,52700,52600,52700,52500,223
20230912,145000,1346463700,52800,52700,52800,52700,70
20230912,144900,1342769400,52800,52700,52800,52700,90
20230912,144800,1338018300,52800,52700,52800,52500,300
20230912,144700,1322232600,52700,52700,52700,52700,73
20230912,144600,1318385500,52600,52600,52600,52600,18
20230912,144500,1317438700,52700,52700,52700,52500,308
20230912,144400,1301227400,52700,52800,52800,52700,44
20230912,144300,1298908500,52500,52600,52800,52500,212
20230912,144200,1287744400,52400,52600,52600,52300,410
20230912,144100,1266237500,52600,52700,52700,52600,112
20230912,144000,1260340700,52700,52600,52700,52600,20
20230912,143900,1259288300,52600,52500,52600,52300,393
20230912,143800,1238654100,52500,52700,52700,52300,262
20230912,143700,1224891600,52700,52700,52700,52700,86
20230912,143600,1220359400,52700,52500,52700,52400,276
20230912,143500,1205854100,52700,52700,52700,52700,11
20230912,143400,1205274400,52700,52700,52700,52700,88
20230912,143300,1200636800,52800,52500,52800,52400,273
20230912,143200,1186291000,52700,52700,52700,52700,97
20230912,143100,1181179100,52600,52700,52700,52500,79
20230912,143000,1177017500,52500,52600,52700,52500,317
20230912,142900,1160352300,52600,52600,52600,52600,0
20230912,142800,1160352300,52600,52500,52600,52400,123
20230912,142700,1153885900,52400,52500,52600,52300,354
20230912,142600,1135310200,52500,52500,52500,52500,18
20230912,142500,1134365200,52500,52500,52500,52400,104
20230912,142400,1128905400,52400,52500,52500,52300,256
20230912,142300,1115486200,52500,52500,52500,52500,60
20230912,142200,1112336200,52500,52400,52500,52300,258
20230912,142100,1098814800,52500,52300,52500,52300,302
20230912,142000,1083005000,52400,52500,52500,52400,94
20230912,141900,1078071600,52500,52500,52500,52500,67
20230912,141800,1074554100,52300,52400,52500,52300,353
20230912,141700,1056080300,52400,52400,52500,52400,83
20230912,141600,1051724000,52400,52400,52400,52400,17
20230912,141500,1050833200,52300,52500,52500,52300,410
20230912,141400,1029360500,52400,52500,52500,52400,20
20230912,141300,1028310600,52500,52500,52600,52500,167
20230912,141200,1019542900,52600,52500,52700,52500,265
20230912,141100,1005626600,52700,52600,52700,52500,63
20230912,141000,1002312100,52600,52800,52800,52600,20
20230912,140900,1001259700,52800,52800,52800,52800,5
20230912,140800,1000995700,52500,52500,52600,52500,291
20230912,140700,985699200,52600,52600,52600,52500,117
20230912,140600,979545900,52700,52500,52700,52500,260
20230912,140500,965893500,52600,52600,52600,52500,43
20230912,140400,963631800,52700,52500,52700,52500,119
20230912,140300,957383700,52600,52600,52700,52600,135
20230912,140200,950281800,52600,52600,52600,52600,0
20230912,140100,950281800,52600,52600,52700,52600,26
20230912,140000,948913500,52600,52600,52800,52600,200
20230912,135900,938385100,52700,52700,52700,52700,50
20230912,135800,935750100,52700,52700,52700,52700,13
20230912,135700,935065000,52700,52700,52800,52600,258
20230912,135600,921475100,52800,52700,52800,52700,30
20230912,135500,919894000,52700,52700,52700,52700,18
20230912,135400,918945400,52800,52700,52800,52700,104
20230912,135300,913464200,52800,52800,52800,52700,13
20230912,135200,912778900,52900,52900,52900,52900,1
20230912,135100,912726000,52900,52800,52900,52700,383
20230912,135000,892504300,52900,52800,52900,52800,16
20230912,134900,891659000,52900,52900,52900,52800,156
20230912,134800,883419400,52900,52900,52900,52800,10
20230912,134700,882890600,52900,52800,52900,52800,26
20230912,134600,881517700,52800,52800,52800,52800,12
20230912,134500,880884100,52800,52800,52900,52800,27
20230912,134400,879457600,52900,52900,52900,52900,0
20230912,134300,879457600,52900,52900,52900,52800,164
20230912,134200,870797600,52800,52900,53000,52800,101
20230912,134100,865455300,52900,52900,53000,52800,299
20230912,134000,849658800,52900,52900,52900,52900,0
20230912,133900,849658800,52900,53000,53000,52900,161
20230912,133800,841140600,52900,53000,53000,52900,23
20230912,133700,839921700,52900,52900,52900,52900,17
20230912,133600,839022400,52900,52900,52900,52900,16
20230912,133500,838176000,52900,53000,53000,52900,48
20230912,133400,835636300,53000,53000,53000,53000,5
20230912,133300,835371300,52900,52900,52900,52900,17
20230912,133200,834472000,52900,53000,53000,52900,12
20230912,133100,833837100,53000,52900,53000,52900,18
20230912,133000,832884800,53000,53000,53000,53000,84
20230912,132900,828432800,53000,53000,53000,53000,46
20230912,132800,825994800,53000,53000,53000,53000,9
20230912,132700,825517800,53100,53000,53100,53000,19
20230912,132600,824510500,53100,53100,53100,53100,93
20230912,132500,819572200,53100,53000,53100,53000,48
20230912,132400,817025000,53100,53100,53100,53100,19
20230912,132300,816016100,53200,53200,53200,53200,0
20230912,132200,816016100,53200,53100,53200,53100,4
20230912,132100,815803600,53000,53100,53100,53000,80
20230912,132000,811560400,53000,53000,53000,53000,0
20230912,131900,811560400,53000,53000,53000,53000,26
20230912,131800,810182400,53000,53100,53100,53000,23
20230912,131700,808962000,53200,53100,53200,53100,4
20230912,131600,808749500,53100,53000,53100,53000,36
20230912,131500,806839500,53100,53000,53100,53000,240
20230912,131400,794102600,53300,53300,53300,53300,0
20230912,131300,794102600,53300,53300,53300,53300,0
20230912,131200,794102600,53300,53300,53300,53300,0
20230912,131100,794102600,53300,53300,53300,53300,366
20230912,131000,774594800,53300,53000,53400,52900,529
20230912,130900,746479700,52900,52900,52900,52900,101
20230912,130800,741136800,52900,52900,52900,52900,12
20230912,130700,740502000,53000,53000,53000,53000,11
20230912,130600,739919000,52900,52900,52900,52900,19
20230912,130500,738913900,53000,52800,53000,52800,13
20230912,130400,738226900,52900,52900,53000,52900,92
20230912,130300,733358900,52900,52900,52900,52900,33
20230912,130200,731613200,52900,52900,52900,52800,114
20230912,130100,725583100,52900,52900,52900,52900,13
20230912,130000,724895400,53000,53000,53000,52800,205
20230912,125900,714051500,53000,53000,53000,53000,0
20230912,125800,714051500,53000,53100,53100,53000,12
20230912,125700,713415000,53000,53000,53000,53000,10
20230912,125600,712885000,53100,53100,53100,53000,33
20230912,125500,711134900,53100,53100,53100,53100,0
20230912,125400,711134900,53100,53100,53100,53000,33
20230912,125300,709385300,53000,53000,53000,52900,174
20230912,125200,700163400,52900,52900,52900,52900,17
20230912,125100,699264100,52900,52900,52900,52900,0
20230912,125000,699264100,52900,52900,52900,52900,25
20230912,124900,697941600,53000,53000,53000,53000,2
20230912,124800,697835600,53000,52900,53000,52900,84
20230912,124700,693391400,52900,52900,52900,52900,11
20230912,124600,692809500,52900,52900,52900,52900,16
20230912,124500,691963100,53000,53000,53000,53000,3
20230912,124400,691804100,52900,53000,53000,52900,29
20230912,124300,690268800,53000,52900,53000,52900,13
20230912,124200,689580800,52900,52900,52900,52900,26
20230912,124100,688205400,52900,52900,52900,52900,0
20230912,124000,688205400,52900,52900,52900,52900,38
20230912,123900,686195200,52900,52900,52900,52900,0
20230912,123800,686195200,52900,52900,52900,52900,17
20230912,123700,685295900,52900,52900,52900,52900,13
20230912,123600,684608200,52900,52900,52900,52900,39
20230912,123500,682545100,52900,52900,52900,52900,9
20230912,123400,682069000,52900,52900,52900,52900,17
20230912,123300,681169700,52900,52900,52900,52900,11
20230912,123200,680587800,52900,52900,52900,52900,16
20230912,123100,679741400,53000,53000,53000,53000,0
20230912,123000,679741400,53000,52900,53000,52900,19
20230912,122900,678736200,52900,52900,52900,52900,26
20230912,122800,677360800,52900,52900,52900,52900,22
20230912,122700,676197000,52900,52900,52900,52900,17
20230912,122600,675297700,52900,52900,52900,52900,12
20230912,122500,674662900,52900,52900,52900,52900,16
20230912,122400,673816500,52900,53000,53000,52900,121
20230912,122300,667414700,53000,52900,53000,52900,18
20230912,122200,666462300,53000,52900,53000,52900,14
20230912,122100,665721300,53000,52900,53000,52900,22
20230912,122000,664556900,53000,53000,53000,53000,67
20230912,121900,661005900,53000,52900,53000,52900,30
20230912,121800,659418800,52900,52900,52900,52900,0
20230912,121700,659418800,52900,52900,52900,52900,42
20230912,121600,657197000,52900,52900,52900,52900,0
20230912,121500,657197000,52900,52900,52900,52900,25
20230912,121400,655874500,53000,53000,53000,53000,0
20230912,121300,655874500,53000,53000,53000,53000,38
20230912,121200,653860500,53200,52900,53200,52900,31
20230912,121100,652218000,53000,53000,53000,53000,17
20230912,121000,651317000,53100,53100,53100,53000,15
20230912,120900,650521800,53100,53000,53100,53000,78
20230912,120800,646384100,53000,53000,53000,53000,10
20230912,120700,645854100,53200,53200,53200,53200,0
20230912,120600,645854100,53200,53200,53200,53200,0
20230912,120500,645854100,53200,53000,53200,53000,37
20230912,120400,643891800,53100,53100,53100,53100,31
20230912,120300,642245700,53000,53100,53100,53000,21
20230912,120200,641132600,53000,53000,53000,53000,0
20230912,120100,641132600,53000,53000,53000,53000,28
20230912,120000,639648600,53000,53000,53000,53000,0
20230912,115900,639648600,53000,53000,53000,53000,16
20230912,115800,638800600,53000,53000,53000,53000,19
20230912,115700,637793600,53000,53000,53000,53000,16
20230912,115600,636945600,53000,53000,53000,53000,0
20230912,115500,636945600,53000,52900,53000,52900,18
20230912,115400,635991700,53000,53000,53000,53000,9
20230912,115300,635514700,53100,53000,53100,52900,230
20230912,115200,623324400,53000,52900,53000,52800,243
20230912,115100,610470100,52900,52900,52900,52900,29
20230912,115000,608936000,53000,52900,53000,52900,9
20230912,114900,608459500,52900,53000,53000,52900,28
20230912,114800,606977300,52900,53000,53000,52900,92
20230912,114700,602101500,53000,53000,53000,53000,28
20230912,114600,600617500,53000,53000,53000,53000,0
20230912,114500,600617500,53000,53000,53000,53000,16
20230912,114400,599769500,53000,53000,53000,53000,10
20230912,114300,599239500,53000,53100,53100,53000,18
20230912,114200,598285300,53000,53000,53000,53000,11
20230912,114100,597702300,53000,53100,53100,53000,25
20230912,114000,596377000,53000,53100,53100,53000,11
20230912,113900,595793900,53000,53000,53000,53000,26
20230912,113800,594415900,53000,53000,53000,53000,5
20230912,113700,594150900,53000,53000,53000,53000,29
20230912,113600,592613900,53000,53000,53000,53000,28
20230912,113500,591129900,53000,53100,53100,53000,62
20230912,113400,587838100,53000,53000,53100,53000,32
20230912,113300,586141900,53000,53100,53100,53000,15
20230912,113200,585346500,53000,53000,53000,53000,20
20230912,113100,584286500,53000,53000,53000,53000,0
20230912,113000,584286500,53000,53000,53000,53000,25
20230912,112900,582961500,53100,53100,53100,53100,0
20230912,112800,582961500,53100,53000,53100,53000,32
20230912,112700,581264000,53100,53100,53100,53100,25
20230912,112600,579936500,53000,53100,53100,53000,38
20230912,112500,577919600,53100,53100,53100,53100,0
20230912,112400,577919600,53100,53100,53100,53100,5
20230912,112300,577654100,53200,53200,53300,53200,48
20230912,112200,575100100,53200,53100,53200,53100,81
20230912,112100,570792600,53200,53200,53200,53200,0
20230912,112000,570792600,53200,53100,53200,53100,43
20230912,111900,568508900,53200,53100,53200,53100,3
20230912,111800,568349500,53100,53100,53100,53100,16
20230912,111700,567499900,53200,53100,53200,53100,75
20230912,111600,563514700,53000,53000,53100,53000,37
20230912,111500,561553200,53100,53100,53100,53100,1
20230912,111400,561500100,53100,53000,53100,53000,17
20230912,111300,560599000,53100,53000,53100,53000,25
20230912,111200,559273500,53100,53000,53100,53000,36
20230912,111100,557363600,53100,53000,53100,53000,60
20230912,111000,554182600,53100,52900,53200,52800,26
20230912,110900,552806700,52900,52800,53000,52600,596
20230912,110800,521350700,52800,52800,52800,52800,17
20230912,110700,520453100,52800,52800,52800,52800,0
20230912,110600,520453100,52800,52800,52900,52800,27
20230912,110500,519027400,52900,52900,52900,52900,0
20230912,110400,519027400,52900,52800,52900,52800,22
20230912,110300,517865200,52800,52800,52800,52800,0
20230912,110200,517865200,52800,52900,52900,52800,46
20230912,110100,515435400,52900,52900,52900,52900,0
20230912,110000,515435400,52900,52900,52900,52800,25
20230912,105900,514114600,53000,52900,53000,52800,15
20230912,105800,513320900,53000,53000,53000,52800,96
20230912,105700,508244000,53100,53100,53100,52900,15
20230912,105600,507448300,53100,53000,53100,52900,54
20230912,105500,504587600,52900,53100,53100,52800,519
20230912,105400,477122700,53000,53000,53100,52900,507
20230912,105300,450247700,53100,52500,53100,52500,790
20230912,105200,408486400,52600,52500,52600,52500,45
20230912,105100,406123300,52500,52500,52500,52500,19
20230912,105000,405125800,52500,52600,52600,52500,25
20230912,104900,403812700,52500,52500,52500,52500,6
20230912,104800,403497700,52600,52500,52600,52500,23
20230912,104700,402289100,52500,52600,52600,52500,15
20230912,104600,401501500,52500,52500,52500,52500,139
20230912,104500,394204000,52500,52600,52700,52500,27
20230912,104400,392783700,52600,52600,52700,52600,103
20230912,104300,387365100,52600,52600,52600,52600,21
20230912,104200,386260500,52700,52600,52700,52500,193
20230912,104100,376107500,52600,52600,52700,52600,61
20230912,104000,372898300,52600,52600,52600,52600,3
20230912,103900,372740500,52700,52700,52700,52600,26
20230912,103800,371370400,52700,52700,52800,52700,116
20230912,103700,365255600,52700,52700,52700,52700,22
20230912,103600,364096200,52800,52900,52900,52800,79
20230912,103500,359924700,53000,52800,53000,52800,182
20230912,103400,350296200,52900,52900,52900,52800,43
20230912,103300,348025000,52900,52800,52900,52800,30
20230912,103200,346439900,52900,52900,52900,52800,36
20230912,103100,344537800,52800,52800,52900,52800,38
20230912,103000,342530700,52900,52900,52900,52800,69
20230912,102900,338886200,52800,52900,53000,52800,107
20230912,102800,333225300,53000,52900,53300,52900,319
20230912,102700,316315000,53000,52700,53100,52700,589
20230912,102600,285129500,52700,52700,52700,52700,3
20230912,102500,284971400,52700,52700,52700,52700,21
20230912,102400,283864700,52800,52700,52800,52700,24
20230912,102300,282599000,52700,52800,52800,52700,23
20230912,102200,281386500,52700,52800,52800,52700,13
20230912,102100,280700400,52800,52700,52800,52700,22
20230912,102000,279540800,52700,52700,52700,52700,13
20230912,101900,278855700,52800,52700,52800,52700,38
20230912,101800,276852400,52900,52900,52900,52900,9
20230912,101700,276376300,52900,52800,52900,52800,61
20230912,101600,273154900,53000,52900,53000,52700,217
20230912,101500,261704800,53000,53000,53000,53000,6
20230912,101400,261386800,53000,53000,53000,53000,10
20230912,101300,260856800,53100,53200,53300,53000,32
20230912,101200,259156500,53200,53200,53200,53200,16
20230912,101100,258305300,53200,53200,53200,53000,67
20230912,101000,254748300,53100,53100,53100,53100,12
20230912,100900,254111100,53000,53000,53000,52900,44
20230912,100800,251780700,52900,52900,52900,52900,0
20230912,100700,251780700,52900,53100,53100,52900,20
20230912,100600,250720800,53100,53200,53200,53000,53
20230912,100500,247905900,53400,53100,53400,53100,39
20230912,100400,245828300,52900,52900,52900,52900,1
20230912,100300,245775400,52900,52900,53000,52900,43
20230912,100200,243499500,52900,52900,52900,52900,1
20230912,100100,243446600,52900,52900,52900,52800,23
20230912,100000,242231500,52900,52900,52900,52900,6
20230912,095900,241914100,52900,52900,53000,52900,20
20230912,095800,240855900,52900,52900,52900,52900,24
20230912,095700,239586300,52800,52800,52900,52800,53
20230912,095600,236787700,52800,52800,52800,52800,21
20230912,095500,235678900,52800,52800,52800,52800,74
20230912,095400,231771700,52800,52800,52800,52700,230
20230912,095300,219628000,53000,53000,53000,52900,417
20230912,095200,197552100,53000,53100,53100,53000,108
20230912,095100,191817400,53100,53100,53100,53100,30
20230912,095000,190224400,53200,53200,53200,53100,38
20230912,094900,188203800,53300,53200,53300,53200,14
20230912,094800,187458700,53200,53200,53300,53200,58
20230912,094700,184372500,53300,53300,53300,53300,7
20230912,094600,183999400,53200,53200,53200,53200,8
20230912,094500,183573800,53200,53200,53200,53200,46
20230912,094400,181126600,53300,53300,53300,53300,22
20230912,094300,179954000,53400,53400,53400,53400,50
20230912,094200,177284000,53400,53400,53500,53400,5
20230912,094100,177016800,53500,53300,53500,53300,84
20230912,094000,172537200,53300,53300,53300,53300,13
20230912,093900,171844300,53400,53400,53400,53400,21
20230912,093800,170722900,53400,53400,53400,53400,5
20230912,093700,170455900,53500,53300,53500,53200,214
20230912,093600,159038100,53400,53200,53400,53200,22
20230912,093500,157865100,53200,53400,53500,53200,102
20230912,093400,152427200,53500,53500,53500,53500,0
20230912,093300,152427200,53500,53500,53500,53500,6
20230912,093200,152106200,53500,53500,53500,53500,5
20230912,093100,151838700,53300,53500,53500,53300,12
20230912,093000,151198900,53500,53500,53500,53500,5
20230912,092900,150931400,53400,53400,53500,53400,27
20230912,092800,149489000,53500,53500,53500,53500,5
20230912,092700,149221500,53500,53500,53500,53400,34
20230912,092600,147402600,53500,53400,53500,53400,34
20230912,092500,145586100,53500,53500,53500,53400,65
20230912,092400,142114200,53500,53400,53500,53400,119
20230912,092300,135752700,53500,53400,53500,53400,36
20230912,092200,133829400,53400,53300,53400,53300,36
20230912,092100,131907500,53500,53400,53500,53400,99
20230912,092000,126619300,53400,53300,53400,53200,351
20230912,091900,107909300,53300,53300,53300,53300,5
20230912,091800,107642800,53300,53200,53300,53200,178
20230912,091700,98169300,53100,53200,53200,53100,3
20230912,091600,98009800,53200,53200,53200,53200,17
20230912,091500,97105400,53300,53200,53300,53200,114
20230912,091400,91039000,53200,53100,53200,52600,465
20230912,091300,66410700,53100,53200,53200,53100,411
20230912,091200,44547200,53200,53200,53300,53100,51
20230912,091100,41833900,53200,53000,53300,53000,285
20230912,091000,26699700,53000,52800,53000,52800,86
20230912,090900,22153800,52900,53000,53000,52900,52
20230912,090800,19402700,53000,52900,53000,52900,2
20230912,090700,19296800,52900,53000,53100,52800,83
20230912,090600,14907400,52900,52900,52900,52900,0
20230912,090500,14907400,52900,52900,52900,52900,3
20230912,090400,14748700,52900,52900,52900,52900,2
20230912,090300,14642900,52900,52800,52900,52800,59
20230912,090200,11527400,53000,53000,53000,53000,3
20230912,090100,11368400,53000,53000,53000,52800,162
20230912,090000,2807000,52800,53000,53000,52800,53