KissMeData/005180/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,184400,5088424900,62300,62300,62300,62300,1487
20240904,184300,5088424900,62300,62300,62300,62300,0
20240904,184200,5088424900,62300,62300,62300,62300,0
20240904,184100,5088424900,62300,62300,62300,62300,0
20240904,184000,5088424900,62300,62300,62300,62300,0
20240904,183900,5088424900,62300,62300,62300,62300,0
20240904,183800,5088424900,62300,62300,62300,62300,0
20240904,183700,5088424900,62300,62300,62300,62300,0
20240904,183600,5088424900,62300,62300,62300,62300,0
20240904,183500,5088424900,62300,62300,62300,62300,0
20240904,183400,5088424900,62300,62300,62300,62300,0
20240904,183300,5088424900,62300,62300,62300,62300,0
20240904,183200,5088424900,62300,62300,62300,62300,0
20240904,183100,5088424900,62300,62300,62300,62300,0
20240904,183000,5088424900,62300,62300,62300,62300,0
20240904,182900,5088424900,62300,62300,62300,62300,0
20240904,182800,5088424900,62300,62300,62300,62300,0
20240904,182700,5088424900,62300,62300,62300,62300,0
20240904,182600,5088424900,62300,62300,62300,62300,0
20240904,182500,5088424900,62300,62300,62300,62300,0
20240904,182400,5088424900,62300,62300,62300,62300,0
20240904,182300,5088424900,62300,62300,62300,62300,0
20240904,182200,5088424900,62300,62300,62300,62300,0
20240904,182100,5088424900,62300,62300,62300,62300,0
20240904,182000,5088424900,62300,62300,62300,62300,0
20240904,181900,5088424900,62300,62300,62300,62300,0
20240904,181800,5088424900,62300,62300,62300,62300,0
20240904,181700,5088424900,62300,62300,62300,62300,0
20240904,181600,5088424900,62300,62300,62300,62300,0
20240904,181500,5088424900,62300,62300,62300,62300,0
20240904,181400,5088424900,62300,62300,62300,62300,1487
20240904,181300,5088424900,62300,62300,62300,62300,0
20240904,181200,5088424900,62300,62300,62300,62300,0
20240904,181100,5088424900,62300,62300,62300,62300,0
20240904,181000,5088424900,62300,62300,62300,62300,0
20240904,180900,5088424900,62300,62300,62300,62300,0
20240904,180800,5088424900,62300,62300,62300,62300,0
20240904,180700,5088424900,62300,62300,62300,62300,0
20240904,180600,5088424900,62300,62300,62300,62300,0
20240904,180500,5088424900,62300,62300,62300,62300,0
20240904,180400,5088424900,62300,62300,62300,62300,0
20240904,180300,5088424900,62300,62300,62300,62300,0
20240904,180200,5088424900,62300,62300,62300,62300,0
20240904,180100,5088424900,62300,62300,62300,62300,0
20240904,180000,5088424900,62300,62300,62300,62300,0
20240904,175900,5088424900,62300,62300,62300,62300,0
20240904,175800,5088424900,62300,62300,62300,62300,0
20240904,175700,5088424900,62300,62300,62300,62300,0
20240904,175600,5088424900,62300,62300,62300,62300,0
20240904,175500,5088424900,62300,62300,62300,62300,0
20240904,175400,5088424900,62300,62300,62300,62300,0
20240904,175300,5088424900,62300,62300,62300,62300,0
20240904,175200,5088424900,62300,62300,62300,62300,0
20240904,175100,5088424900,62300,62300,62300,62300,0
20240904,175000,5088424900,62300,62300,62300,62300,0
20240904,174900,5088424900,62300,62300,62300,62300,0
20240904,174800,5088424900,62300,62300,62300,62300,0
20240904,174700,5088424900,62300,62300,62300,62300,0
20240904,174600,5088424900,62300,62300,62300,62300,0
20240904,174500,5088424900,62300,62300,62300,62300,0
20240904,174400,5088424900,62300,62300,62300,62300,1487
20240904,174300,5088424900,62300,62300,62300,62300,0
20240904,174200,5088424900,62300,62300,62300,62300,0
20240904,174100,5088424900,62300,62300,62300,62300,0
20240904,174000,5088424900,62300,62300,62300,62300,0
20240904,173900,5088424900,62300,62300,62300,62300,0
20240904,173800,5088424900,62300,62300,62300,62300,0
20240904,173700,5088424900,62300,62300,62300,62300,0
20240904,173600,5088424900,62300,62300,62300,62300,0
20240904,173500,5088424900,62300,62300,62300,62300,0
20240904,173400,5088424900,62300,62300,62300,62300,0
20240904,173300,5088424900,62300,62300,62300,62300,0
20240904,173200,5088424900,62300,62300,62300,62300,0
20240904,173100,5088424900,62300,62300,62300,62300,0
20240904,173000,5088424900,62300,62300,62300,62300,0
20240904,172900,5088424900,62300,62300,62300,62300,0
20240904,172800,5088424900,62300,62300,62300,62300,0
20240904,172700,5088424900,62300,62300,62300,62300,0
20240904,172600,5088424900,62300,62300,62300,62300,0
20240904,172500,5088424900,62300,62300,62300,62300,0
20240904,172400,5088424900,62300,62300,62300,62300,0
20240904,172300,5088424900,62300,62300,62300,62300,0
20240904,172200,5088424900,62300,62300,62300,62300,0
20240904,172100,5088424900,62300,62300,62300,62300,0
20240904,172000,5088424900,62300,62300,62300,62300,0
20240904,171900,5088424900,62300,62300,62300,62300,0
20240904,171800,5088424900,62300,62300,62300,62300,0
20240904,171700,5088424900,62300,62300,62300,62300,0
20240904,171600,5088424900,62300,62300,62300,62300,0
20240904,171500,5088424900,62300,62300,62300,62300,0
20240904,171400,5088424900,62300,62300,62300,62300,1487
20240904,171300,5088424900,62300,62300,62300,62300,0
20240904,171200,5088424900,62300,62300,62300,62300,0
20240904,171100,5088424900,62300,62300,62300,62300,0
20240904,171000,5088424900,62300,62300,62300,62300,0
20240904,170900,5088424900,62300,62300,62300,62300,0
20240904,170800,5088424900,62300,62300,62300,62300,0
20240904,170700,5088424900,62300,62300,62300,62300,0
20240904,170600,5088424900,62300,62300,62300,62300,0
20240904,170500,5088424900,62300,62300,62300,62300,0
20240904,170400,5088424900,62300,62300,62300,62300,0
20240904,170300,5088424900,62300,62300,62300,62300,0
20240904,170200,5088424900,62300,62300,62300,62300,0
20240904,170100,5088424900,62300,62300,62300,62300,0
20240904,170000,5088424900,62300,62300,62300,62300,0
20240904,165900,5088424900,62300,62300,62300,62300,0
20240904,165800,5088424900,62300,62300,62300,62300,0
20240904,165700,5088424900,62300,62300,62300,62300,0
20240904,165600,5088424900,62300,62300,62300,62300,0
20240904,165500,5088424900,62300,62300,62300,62300,0
20240904,165400,5088424900,62300,62300,62300,62300,0
20240904,165300,5088424900,62300,62300,62300,62300,0
20240904,165200,5088424900,62300,62300,62300,62300,0
20240904,165100,5088424900,62300,62300,62300,62300,0
20240904,165000,5088424900,62300,62300,62300,62300,0
20240904,164900,5088424900,62300,62300,62300,62300,0
20240904,164800,5088424900,62300,62300,62300,62300,0
20240904,164700,5088424900,62300,62300,62300,62300,0
20240904,164600,5088424900,62300,62300,62300,62300,0
20240904,164500,5088424900,62300,62300,62300,62300,0
20240904,164400,5088424900,62300,62300,62300,62300,1487
20240904,164300,5088424900,62300,62300,62300,62300,0
20240904,164200,5088424900,62300,62300,62300,62300,0
20240904,164100,5088424900,62300,62300,62300,62300,0
20240904,164000,5088424900,62300,62300,62300,62300,0
20240904,163900,5088424900,62300,62300,62300,62300,0
20240904,163800,5088424900,62300,62300,62300,62300,0
20240904,163700,5088424900,62300,62300,62300,62300,0
20240904,163600,5088424900,62300,62300,62300,62300,0
20240904,163500,5088424900,62300,62300,62300,62300,0
20240904,163400,5088424900,62300,62300,62300,62300,0
20240904,163300,5088424900,62300,62300,62300,62300,0
20240904,163200,5088424900,62300,62300,62300,62300,0
20240904,163100,5088424900,62300,62300,62300,62300,0
20240904,163000,5088424900,62300,62300,62300,62300,0
20240904,162900,5088424900,62300,62300,62300,62300,0
20240904,162800,5088424900,62300,62300,62300,62300,0
20240904,162700,5088424900,62300,62300,62300,62300,0
20240904,162600,5088424900,62300,62300,62300,62300,0
20240904,162500,5088424900,62300,62300,62300,62300,0
20240904,162400,5088424900,62300,62300,62300,62300,0
20240904,162300,5088424900,62300,62300,62300,62300,0
20240904,162200,5088424900,62300,62300,62300,62300,0
20240904,162100,5088424900,62300,62300,62300,62300,0
20240904,162000,5088424900,62300,62300,62300,62300,0
20240904,161900,5088424900,62300,62300,62300,62300,0
20240904,161800,5088424900,62300,62300,62300,62300,0
20240904,161700,5088424900,62300,62300,62300,62300,0
20240904,161600,5088424900,62300,62300,62300,62300,0
20240904,161500,5088424900,62300,62300,62300,62300,0
20240904,161400,5088424900,62300,62300,62300,62300,1487
20240904,161300,5088424900,62300,62300,62300,62300,0
20240904,161200,5088424900,62300,62300,62300,62300,0
20240904,161100,5088424900,62300,62300,62300,62300,0
20240904,161000,5088424900,62300,62300,62300,62300,0
20240904,160900,5088424900,62300,62300,62300,62300,0
20240904,160800,5088424900,62300,62300,62300,62300,0
20240904,160700,5088424900,62300,62300,62300,62300,0
20240904,160600,5088424900,62300,62300,62300,62300,0
20240904,160500,5088424900,62300,62300,62300,62300,0
20240904,160400,5088424900,62300,62300,62300,62300,0
20240904,160300,5088424900,62300,62300,62300,62300,0
20240904,160200,5088424900,62300,62300,62300,62300,0
20240904,160100,5088424900,62300,62300,62300,62300,0
20240904,160000,5088424900,62300,62300,62300,62300,0
20240904,155900,5088424900,62300,62300,62300,62300,0
20240904,155800,5088424900,62300,62300,62300,62300,0
20240904,155700,5088424900,62300,62300,62300,62300,0
20240904,155600,5088424900,62300,62300,62300,62300,0
20240904,155500,5088424900,62300,62300,62300,62300,0
20240904,155400,5088424900,62300,62300,62300,62300,0
20240904,155300,5088424900,62300,62300,62300,62300,0
20240904,155200,5088424900,62300,62300,62300,62300,0
20240904,155100,5088424900,62300,62300,62300,62300,0
20240904,155000,5088424900,62300,62300,62300,62300,0
20240904,154900,5088424900,62300,62300,62300,62300,0
20240904,154800,5088424900,62300,62300,62300,62300,0
20240904,154700,5088424900,62300,62300,62300,62300,0
20240904,154600,5088424900,62300,62300,62300,62300,0
20240904,154500,5088424900,62300,62300,62300,62300,0
20240904,154400,5088424900,62300,62300,62300,62300,1487
20240904,154300,5088424900,62300,62300,62300,62300,0
20240904,154200,5088424900,62300,62300,62300,62300,0
20240904,154100,5088424900,62300,62300,62300,62300,0
20240904,154000,5088424900,62300,62300,62300,62300,0
20240904,153900,5088424900,62300,62300,62300,62300,0
20240904,153800,5088424900,62300,62300,62300,62300,0
20240904,153700,5088424900,62300,62300,62300,62300,0
20240904,153600,5088424900,62300,62300,62300,62300,0
20240904,153500,5088424900,62300,62300,62300,62300,0
20240904,153400,5088424900,62300,62300,62300,62300,0
20240904,153300,5088424900,62300,62300,62300,62300,0
20240904,153200,5088424900,62300,62300,62300,62300,0
20240904,153100,5088424900,62300,62300,62300,62300,0
20240904,153000,5088424900,62300,62300,62300,62300,1487
20240904,152900,4995784800,62300,62300,62300,62300,0
20240904,152800,4995784800,62300,62300,62300,62300,0
20240904,152700,4995784800,62300,62300,62300,62300,0
20240904,152600,4995784800,62300,62300,62300,62300,0
20240904,152500,4995784800,62300,62300,62300,62300,0
20240904,152400,4995784800,62300,62300,62300,62300,0
20240904,152300,4995784800,62300,62300,62300,62300,0
20240904,152200,4995784800,62300,62300,62300,62300,0
20240904,152100,4995784800,62300,62300,62300,62300,0
20240904,152000,4995784800,62300,62300,62300,62300,0
20240904,151900,4995784800,62300,62300,62400,62300,196
20240904,151800,4983565600,62200,62400,62400,62200,340
20240904,151700,4962386300,62300,62300,62300,62300,449
20240904,151600,4934413600,62300,62400,62500,62300,501
20240904,151500,4903163000,62500,62400,62500,62400,53
20240904,151400,4899854300,62400,62500,62500,62400,69
20240904,151300,4895545800,62500,62500,62500,62500,174
20240904,151200,4884670800,62500,62500,62500,62500,87
20240904,151100,4879233300,62400,62500,62500,62400,171
20240904,151000,4868548800,62400,62300,62400,62300,951
20240904,150900,4809206700,62400,62400,62400,62300,31
20240904,150800,4807273700,62400,62300,62400,62300,74
20240904,150700,4802663400,62300,62400,62400,62300,2
20240904,150600,4802538700,62400,62400,62400,62400,2
20240904,150500,4802413900,62400,62400,62400,62300,456
20240904,150400,4773965000,62400,62500,62500,62400,211
20240904,150300,4760797500,62500,62500,62500,62500,1
20240904,150200,4760735000,62500,62500,62500,62500,3
20240904,150100,4760547500,62500,62500,62500,62500,13
20240904,150000,4759735000,62500,62500,62500,62400,72
20240904,145900,4755240200,62500,62500,62500,62400,3
20240904,145800,4755052800,62500,62500,62600,62500,157
20240904,145700,4745240200,62600,62300,62600,62300,1413
20240904,145600,4657095600,62300,62300,62300,62300,3
20240904,145500,4656908700,62200,62200,62200,62200,141
20240904,145400,4648138500,62200,62200,62300,62200,494
20240904,145300,4617410900,62200,62200,62200,62200,190
20240904,145200,4605592900,62200,62200,62200,62200,41
20240904,145100,4603042700,62300,62200,62300,62200,167
20240904,145000,4592655200,62300,62200,62300,62200,117
20240904,144900,4585377700,62200,62300,62300,62200,550
20240904,144800,4551167500,62200,62200,62200,62200,67
20240904,144700,4547000100,62200,62300,62300,62200,512
20240904,144600,4515115300,62300,62400,62400,62300,36
20240904,144500,4512871900,62300,62300,62400,62300,87
20240904,144400,4507451700,62300,62300,62300,62300,56
20240904,144300,4503962900,62300,62300,62400,62300,42
20240904,144200,4501346200,62300,62300,62300,62300,50
20240904,144100,4498231200,62300,62300,62400,62300,43
20240904,144000,4495552200,62300,62300,62400,62300,48
20240904,143900,4492560600,62300,62300,62300,62300,30
20240904,143800,4490691600,62300,62300,62400,62300,51
20240904,143700,4487511100,62300,62300,62300,62300,220
20240904,143600,4473805100,62300,62300,62300,62300,32
20240904,143500,4471811500,62300,62400,62400,62300,126
20240904,143400,4463949800,62400,62400,62400,62400,67
20240904,143300,4459769000,62400,62500,62500,62400,862
20240904,143200,4405922500,62600,62500,62600,62500,37
20240904,143100,4403607800,62500,62500,62500,62500,9
20240904,143000,4403045300,62500,62500,62600,62500,19
20240904,142900,4401856700,62500,62500,62500,62500,37
20240904,142800,4399544200,62500,62500,62600,62500,759
20240904,142700,4352093300,62600,62500,62600,62500,72
20240904,142600,4347592200,62500,62500,62600,62500,20
20240904,142500,4346341200,62500,62600,62600,62500,36
20240904,142400,4344090100,62500,62500,62600,62500,23
20240904,142300,4342651400,62500,62500,62600,62500,23
20240904,142200,4341212700,62600,62500,62600,62500,61
20240904,142100,4337399000,62600,62600,62600,62500,21
20240904,142000,4336084800,62500,62600,62600,62500,309
20240904,141900,4316742300,62500,62400,62500,62400,897
20240904,141800,4260736100,62400,62400,62500,62400,454
20240904,141700,4232362300,62500,62500,62500,62400,39
20240904,141600,4229927400,62500,62400,62500,62400,21
20240904,141500,4228616800,62400,62400,62500,62400,462
20240904,141400,4199786400,62400,62400,62400,62400,519
20240904,141300,4167400800,62400,62400,62500,62400,53
20240904,141200,4164091800,62400,62400,62400,62400,731
20240904,141100,4118477400,62400,62400,62400,62400,5
20240904,141000,4118165400,62400,62400,62400,62400,6
20240904,140900,4117791000,62400,62400,62500,62400,22
20240904,140800,4116417800,62400,62400,62400,62400,93
20240904,140700,4110614600,62400,62400,62500,62400,10
20240904,140600,4109990500,62400,62400,62500,62400,988
20240904,140500,4048323800,62400,62500,62500,62400,217
20240904,140400,4034762500,62400,62400,62400,62400,109
20240904,140300,4027960900,62400,62300,62500,62300,934
20240904,140200,3969680900,62300,62300,62400,62300,153
20240904,140100,3960148700,62300,62300,62300,62300,212
20240904,140000,3946941100,62400,62400,62400,62300,1203
20240904,135900,3871876000,62400,62400,62400,62400,37
20240904,135800,3869567200,62400,62400,62400,62400,14
20240904,135700,3868693600,62400,62400,62500,62400,65
20240904,135600,3864634000,62400,62600,62600,62400,2196
20240904,135500,3727390700,62600,62600,62600,62500,34
20240904,135400,3725263000,62600,62500,62600,62500,34
20240904,135300,3723136500,62600,62600,62600,62500,61
20240904,135200,3719318600,62600,62500,62600,62500,20
20240904,135100,3718067300,62500,62500,62600,62500,30
20240904,135000,3716191100,62500,62600,62600,62500,17
20240904,134900,3715127000,62600,62600,62600,62500,32
20240904,134800,3713124100,62600,62500,62600,62500,102
20240904,134700,3706740000,62600,62500,62600,62500,45
20240904,134600,3703924300,62600,62500,62600,62500,19
20240904,134500,3702735800,62500,62500,62600,62500,313
20240904,134400,3683143200,62600,62700,62800,62500,2216
20240904,134300,3544368700,62800,62700,62800,62700,15
20240904,134200,3543427700,62700,62700,62800,62700,222
20240904,134100,3529488300,62700,62700,62700,62700,14
20240904,134000,3528610500,62700,62700,62800,62700,64
20240904,133900,3524592900,62800,62800,62800,62800,506
20240904,133800,3492816100,62800,62900,62900,62800,11
20240904,133700,3492125200,62900,62900,62900,62900,0
20240904,133600,3492125200,62900,62800,62900,62800,11
20240904,133500,3491433400,62900,62800,62900,62800,33
20240904,133400,3489359500,62900,62900,62900,62900,393
20240904,133300,3464639800,62900,62900,63000,62900,82
20240904,133200,3459480500,63000,63000,63000,63000,121
20240904,133100,3451857500,63000,63000,63000,63000,0
20240904,133000,3451857500,63000,62900,63000,62900,757
20240904,132900,3404239800,62800,62800,62800,62800,67
20240904,132800,3400032200,62800,62800,62800,62800,20
20240904,132700,3398776200,62800,62800,62900,62800,658
20240904,132600,3357449300,62800,62900,62900,62800,27
20240904,132500,3355752700,62800,62800,62800,62800,8
20240904,132400,3355250300,62800,62800,62800,62800,0
20240904,132300,3355250300,62800,62900,62900,62800,33
20240904,132200,3353174700,62800,62800,62800,62800,31
20240904,132100,3351227900,62800,62900,62900,62800,89
20240904,132000,3345634500,62900,62900,62900,62900,10
20240904,131900,3345005500,62900,62900,62900,62900,25
20240904,131800,3343433000,62900,62800,62900,62800,35
20240904,131700,3341232300,62900,62900,62900,62900,12
20240904,131600,3340477500,62900,62900,62900,62800,32
20240904,131500,3338467600,62900,62800,62900,62800,34
20240904,131400,3336330000,62900,62800,62900,62800,20
20240904,131300,3335072700,62800,62700,62900,62700,671
20240904,131200,3292930800,62700,62700,62800,62700,24
20240904,131100,3291425000,62800,62700,62800,62700,62
20240904,131000,3287533400,62700,62700,62800,62700,66
20240904,130900,3283394000,62700,62800,62800,62700,36
20240904,130800,3281134500,62800,62700,62800,62700,140
20240904,130700,3272354000,62800,62700,62800,62700,30
20240904,130600,3270471800,62700,62700,62800,62700,69
20240904,130500,3266144300,62800,62800,62800,62800,15
20240904,130400,3265202300,62800,62800,62800,62700,66
20240904,130300,3261061300,62700,62700,62700,62700,37
20240904,130200,3258741400,62700,62700,62700,62700,42
20240904,130100,3256108000,62800,62800,62800,62800,97
20240904,130000,3250016400,62700,62800,62800,62700,10
20240904,125900,3249389300,62700,62800,62800,62700,134
20240904,125800,3240985400,62700,62700,62800,62700,76
20240904,125700,3236219000,62800,62800,62800,62800,19
20240904,125600,3235025800,62800,62800,62800,62700,56
20240904,125500,3231512100,62800,62700,62800,62700,6
20240904,125400,3231135400,62800,62800,62800,62700,98
20240904,125300,3224982300,62800,62700,62800,62700,19
20240904,125200,3223789800,62700,62700,62700,62700,415
20240904,125100,3197769300,62600,62700,62700,62600,17
20240904,125000,3196704400,62600,62600,62600,62600,0
20240904,124900,3196704400,62600,62700,62700,62600,34
20240904,124800,3194574100,62700,62600,62700,62600,26
20240904,124700,3192945200,62700,62700,62700,62700,2
20240904,124600,3192819800,62700,62700,62700,62700,37
20240904,124500,3190499900,62700,62700,62700,62700,75
20240904,124400,3185797400,62700,62700,62700,62700,15
20240904,124300,3184856900,62700,62700,62700,62700,607
20240904,124200,3146798000,62700,62700,62700,62700,57
20240904,124100,3143224100,62800,62800,62800,62800,10
20240904,124000,3142596100,62700,62700,62700,62700,21
20240904,123900,3141279400,62800,62700,62800,62700,129
20240904,123800,3133188200,62700,62700,62800,62700,236
20240904,123700,3118383100,62700,62800,62800,62700,52
20240904,123600,3115118500,62800,62800,62800,62800,23
20240904,123500,3113674100,62800,62700,62800,62700,19
20240904,123400,3112481600,62700,62700,62800,62700,30
20240904,123300,3110599400,62800,62700,62800,62600,397
20240904,123200,3085707300,62600,62600,62700,62600,34
20240904,123100,3083577700,62700,62600,62700,62600,10
20240904,123000,3082951600,62600,62600,62600,62600,13
20240904,122900,3082137800,62700,62700,62700,62700,0
20240904,122800,3082137800,62700,62600,62700,62600,29
20240904,122700,3080322300,62700,62700,62700,62700,2
20240904,122600,3080196900,62700,62700,62700,62700,306
20240904,122500,3061010700,62700,62700,62700,62700,0
20240904,122400,3061010700,62700,62700,62700,62700,7
20240904,122300,3060571800,62800,62800,62800,62800,100
20240904,122200,3054291800,62800,62800,62900,62800,38
20240904,122100,3051905300,62900,62900,62900,62900,6
20240904,122000,3051527900,62900,63000,63000,62900,267
20240904,121900,3034732600,63000,62700,63000,62700,820
20240904,121800,2983268100,62700,62600,62700,62600,23
20240904,121700,2981827300,62600,62600,62600,62600,24
20240904,121600,2980324900,62600,62600,62600,62600,63
20240904,121500,2976381100,62600,62600,62600,62600,43
20240904,121400,2973689300,62700,62600,62700,62600,39
20240904,121300,2971246900,62600,62600,62600,62600,44
20240904,121200,2968492500,62700,62700,62700,62600,89
20240904,121100,2962912700,62700,62700,62700,62700,304
20240904,121000,2943851900,62700,62700,62800,62700,51
20240904,120900,2940651800,62800,62800,62800,62800,3
20240904,120800,2940463400,62800,62800,62800,62800,0
20240904,120700,2940463400,62800,62800,62800,62800,242
20240904,120600,2925265800,62800,62800,62800,62800,24
20240904,120500,2923758600,62800,62800,62800,62800,17
20240904,120400,2922691000,62700,62800,62900,62700,400
20240904,120300,2897569600,62700,62700,62700,62700,15
20240904,120200,2896629100,62700,62700,62800,62700,88
20240904,120100,2891111400,62800,62700,62800,62700,4
20240904,120000,2890860500,62800,62700,62800,62700,667
20240904,115900,2849035800,62700,62700,62700,62700,52
20240904,115800,2845775400,62700,62700,62700,62700,52
20240904,115700,2842515000,62700,62700,62800,62700,96
20240904,115600,2836495700,62700,62700,62700,62700,43
20240904,115500,2833799600,62700,62700,62700,62700,20
20240904,115400,2832545600,62700,62700,62700,62700,4
20240904,115300,2832294800,62800,62900,62900,62800,7
20240904,115200,2831855000,62800,62900,62900,62800,437
20240904,115100,2804377600,62900,62900,62900,62900,29
20240904,115000,2802553500,62900,62900,62900,62900,84
20240904,114900,2797269900,62900,63000,63000,62900,17
20240904,114800,2796200200,62900,62900,62900,62900,24
20240904,114700,2794690600,62900,62900,62900,62900,17
20240904,114600,2793621300,62900,63000,63000,62900,113
20240904,114500,2786504100,63000,63000,63000,63000,289
20240904,114400,2768297100,63000,63000,63000,63000,26
20240904,114300,2766659100,63000,63000,63000,63000,18
20240904,114200,2765525100,63000,63000,63000,63000,32
20240904,114100,2763509100,63000,63000,63000,63000,62
20240904,114000,2759603100,63100,63000,63100,63000,350
20240904,113900,2737551100,63100,63100,63100,63100,4
20240904,113800,2737298700,63000,63000,63000,63000,29
20240904,113700,2735471700,63000,63100,63100,63000,56
20240904,113600,2731942400,63100,63100,63100,63100,39
20240904,113500,2729481500,63000,63000,63100,63000,72
20240904,113400,2724941500,63000,63000,63000,63000,19
20240904,113300,2723744500,63000,63000,63000,63000,0
20240904,113200,2723744500,63000,63100,63100,63000,242
20240904,113100,2708491300,63100,63100,63100,63100,36
20240904,113000,2706219700,63100,63100,63100,63100,192
20240904,112900,2694104500,63100,63200,63200,63100,58
20240904,112800,2690444600,63200,63100,63200,63100,33
20240904,112700,2688360900,63100,63100,63100,63100,24
20240904,112600,2686846500,63100,63100,63100,63100,0
20240904,112500,2686846500,63100,63200,63200,63100,46
20240904,112400,2683940300,63100,63100,63100,63100,1
20240904,112300,2683877200,63100,63200,63200,63100,259
20240904,112200,2667530900,63200,63100,63200,63100,63
20240904,112100,2663549600,63100,63100,63100,63100,6
20240904,112000,2663171000,63200,63100,63200,63100,83
20240904,111900,2657926200,63200,63200,63200,63200,150
20240904,111800,2648446200,63100,63100,63100,63100,131
20240904,111700,2640180100,63100,63100,63100,63100,22
20240904,111600,2638791900,63100,63200,63200,63100,23
20240904,111500,2637339600,63200,62900,63200,62900,996
20240904,111400,2574578700,62900,62900,62900,62900,27
20240904,111300,2572880400,63000,63100,63100,63000,575
20240904,111200,2536653600,63000,63000,63000,63000,31
20240904,111100,2534700600,63000,63000,63000,63000,19
20240904,111000,2533503600,63100,63100,63100,63100,1
20240904,110900,2533440500,63000,63100,63100,63000,216
20240904,110800,2519811000,63100,63200,63200,63100,11
20240904,110700,2519116200,63100,63100,63100,63100,11
20240904,110600,2518422100,63100,63100,63100,63100,313
20240904,110500,2498671800,63000,63100,63100,63000,65
20240904,110400,2494571000,63100,63100,63100,63100,3
20240904,110300,2494381700,63100,63000,63100,63000,108
20240904,110200,2487567000,63100,63100,63100,63000,16
20240904,110100,2486558700,63100,63300,63300,63100,406
20240904,110000,2460913200,63300,63400,63400,63200,9
20240904,105900,2460344100,63300,63400,63400,63300,449
20240904,105800,2431897100,63400,63400,63400,63400,60
20240904,105700,2428093100,63400,63400,63400,63400,16
20240904,105600,2427078700,63500,63400,63500,63400,1037
20240904,105500,2361235400,63400,63400,63400,63400,0
20240904,105400,2361235400,63400,63500,63500,63400,154
20240904,105300,2351457200,63500,63600,63600,63500,39
20240904,105200,2348980600,63600,63600,63600,63500,439
20240904,105100,2321093800,63600,63600,63600,63500,26
20240904,105000,2319441000,63600,63600,63600,63600,88
20240904,104900,2313844200,63600,63400,63600,63400,61
20240904,104800,2309974000,63500,63500,63500,63500,274
20240904,104700,2292575000,63500,63500,63500,63400,266
20240904,104600,2275707500,63500,63400,63500,63400,224
20240904,104500,2261500600,63300,63200,63400,63200,395
20240904,104400,2236504600,63300,63200,63300,63200,27
20240904,104300,2234796200,63200,63200,63200,63100,68
20240904,104200,2230498700,63300,63200,63300,63100,140
20240904,104100,2221656400,63200,63000,63200,63000,314
20240904,104000,2201841900,63000,63000,63100,63000,24
20240904,103900,2200328800,63100,63100,63100,63100,0
20240904,103800,2200328800,63100,63000,63100,63000,166
20240904,103700,2189868500,63000,62900,63000,62900,18
20240904,103600,2188735200,62900,62900,63000,62900,15
20240904,103500,2187790400,63000,62800,63000,62600,445
20240904,103400,2159830200,62800,62800,62800,62800,35
20240904,103300,2157632200,62600,62900,63000,62600,1246
20240904,103200,2079448400,62800,62800,62800,62800,57
20240904,103100,2075868800,62700,62700,62700,62700,140
20240904,103000,2067090800,62600,62600,62600,62600,41
20240904,102900,2064524200,62500,62600,62600,62500,179
20240904,102800,2053322100,62500,62500,62500,62500,0
20240904,102700,2053322100,62500,62500,62500,62500,263
20240904,102600,2036884600,62500,62600,62600,62500,15
20240904,102500,2035946300,62500,62500,62500,62500,99
20240904,102400,2029758800,62400,62600,62600,62400,185
20240904,102300,2018195800,62500,62500,62600,62500,81
20240904,102200,2013131600,62600,62600,62600,62500,14
20240904,102100,2012256000,62500,62500,62600,62500,150
20240904,102000,2002880000,62500,62500,62500,62500,240
20240904,101900,1987880000,62500,62500,62500,62500,21
20240904,101800,1986567500,62500,62500,62500,62500,26
20240904,101700,1984942500,62500,62500,62600,62400,298
20240904,101600,1966319200,62600,62600,62600,62600,1
20240904,101500,1966256600,62400,62500,62700,62400,552
20240904,101400,1931760900,62500,62400,62500,62400,41
20240904,101300,1929202400,62500,62500,62500,62400,42
20240904,101200,1926580700,62400,62400,62500,62400,92
20240904,101100,1920837600,62400,62400,62500,62400,361
20240904,101000,1898310700,62400,62500,62500,62400,103
20240904,100900,1891876600,62400,62400,62400,62400,401
20240904,100800,1866854200,62400,62500,62500,62400,151
20240904,100700,1857418100,62500,62500,62500,62500,223
20240904,100600,1843480600,62500,62500,62600,62400,121
20240904,100500,1835923000,62500,62600,62600,62500,234
20240904,100400,1821296400,62600,62500,62600,62500,120
20240904,100300,1813794000,62500,62500,62500,62500,8
20240904,100200,1813294000,62600,62600,62600,62400,515
20240904,100100,1781107900,62600,62700,62700,62600,287
20240904,100000,1763141600,62700,62700,62700,62600,478
20240904,095900,1733185200,62700,62700,62700,62600,63
20240904,095800,1729235500,62700,62600,62700,62600,82
20240904,095700,1724097100,62600,62400,62600,62400,699
20240904,095600,1680455700,62500,62500,62500,62500,21
20240904,095500,1679143200,62500,62500,62600,62500,566
20240904,095400,1643766100,62500,62600,62700,62500,672
20240904,095300,1601709300,62800,62700,62800,62700,113
20240904,095200,1594623900,62700,62600,62800,62600,271
20240904,095100,1577631600,62600,62600,62600,62600,23
20240904,095000,1576191800,62700,62600,62700,62500,84
20240904,094900,1570934200,62600,62600,62700,62600,383
20240904,094800,1546957100,62600,62600,62600,62500,57
20240904,094700,1543391100,62600,62500,62600,62500,22
20240904,094600,1542014900,62500,62400,62500,62400,187
20240904,094500,1530339100,62500,62600,62600,62500,347
20240904,094400,1508646300,62600,62500,62600,62500,458
20240904,094300,1480002500,62500,62500,62500,62400,88
20240904,094200,1474504900,62500,62600,62600,62500,28
20240904,094100,1472754200,62700,62500,62700,62400,1958
20240904,094000,1350395300,62600,62700,62700,62600,419
20240904,093900,1324165400,62600,62600,62700,62600,401
20240904,093800,1299062300,62600,62700,62700,62600,249
20240904,093700,1283453600,62700,62800,62900,62700,143
20240904,093600,1274472500,62900,62800,63000,62800,278
20240904,093500,1257004900,62800,63000,63000,62800,413
20240904,093400,1231049800,63000,62800,63000,62700,226
20240904,093300,1216848700,62800,62600,62800,62600,497
20240904,093200,1185663200,62600,62600,62800,62600,348
20240904,093100,1163874100,62500,62600,62600,62500,330
20240904,093000,1143236100,62600,62800,62800,62500,1434
20240904,092900,1053399100,62800,62700,62800,62700,493
20240904,092800,1022487800,62800,62800,62800,62700,52
20240904,092700,1019226500,62800,62800,62800,62700,78
20240904,092600,1014330500,62800,62700,62800,62700,280
20240904,092500,996761000,62700,62800,62800,62600,825
20240904,092400,945033600,62800,63000,63000,62700,1814
20240904,092300,831036900,62900,63100,63100,62900,851
20240904,092200,777425500,63100,63100,63100,63100,21
20240904,092100,776100400,63100,63100,63200,63100,438
20240904,092000,748460700,63100,63000,63100,63000,53
20240904,091900,745116600,63000,63000,63000,62900,320
20240904,091800,724961700,63000,63100,63200,62900,677
20240904,091700,682286200,63100,63100,63100,63100,89
20240904,091600,676670300,63100,63400,63400,63100,441
20240904,091500,648794500,63400,63400,63400,63300,928
20240904,091400,589976500,63500,63500,63500,63400,110
20240904,091300,583001600,63500,63500,63500,63400,482
20240904,091200,552399300,63500,63600,63600,63500,164
20240904,091100,541979900,63600,63600,63700,63600,377
20240904,091000,517998400,63700,63700,63800,63600,336
20240904,090900,496593500,63700,63700,63700,63600,537
20240904,090800,462423100,63700,63700,63700,63600,276
20240904,090700,444847400,63700,63500,63700,63500,616
20240904,090600,405666900,63500,63700,63700,63500,384
20240904,090500,381258100,63700,63600,63700,63500,1492
20240904,090400,286468800,63600,63600,63600,63500,111
20240904,090300,279409900,63600,63400,63600,63200,480
20240904,090200,249009200,63700,63200,63700,63100,1347
20240904,090100,163692400,63100,62800,63300,62600,812
20240904,090000,112559300,62700,63300,63300,62600,1781