KissMeData/005180/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,184400,3137000400,62700,62700,62700,62700,2555
20240913,184300,3137000400,62700,62700,62700,62700,0
20240913,184200,3137000400,62700,62700,62700,62700,0
20240913,184100,3137000400,62700,62700,62700,62700,0
20240913,184000,3137000400,62700,62700,62700,62700,0
20240913,183900,3137000400,62700,62700,62700,62700,0
20240913,183800,3137000400,62700,62700,62700,62700,0
20240913,183700,3137000400,62700,62700,62700,62700,0
20240913,183600,3137000400,62700,62700,62700,62700,0
20240913,183500,3137000400,62700,62700,62700,62700,0
20240913,183400,3137000400,62700,62700,62700,62700,0
20240913,183300,3137000400,62700,62700,62700,62700,0
20240913,183200,3137000400,62700,62700,62700,62700,0
20240913,183100,3137000400,62700,62700,62700,62700,0
20240913,183000,3137000400,62700,62700,62700,62700,0
20240913,182900,3137000400,62700,62700,62700,62700,0
20240913,182800,3137000400,62700,62700,62700,62700,0
20240913,182700,3137000400,62700,62700,62700,62700,0
20240913,182600,3137000400,62700,62700,62700,62700,0
20240913,182500,3137000400,62700,62700,62700,62700,0
20240913,182400,3137000400,62700,62700,62700,62700,0
20240913,182300,3137000400,62700,62700,62700,62700,0
20240913,182200,3137000400,62700,62700,62700,62700,0
20240913,182100,3137000400,62700,62700,62700,62700,0
20240913,182000,3137000400,62700,62700,62700,62700,0
20240913,181900,3137000400,62700,62700,62700,62700,0
20240913,181800,3137000400,62700,62700,62700,62700,0
20240913,181700,3137000400,62700,62700,62700,62700,0
20240913,181600,3137000400,62700,62700,62700,62700,0
20240913,181500,3137000400,62700,62700,62700,62700,0
20240913,181400,3137000400,62700,62700,62700,62700,2555
20240913,181300,3137000400,62700,62700,62700,62700,0
20240913,181200,3137000400,62700,62700,62700,62700,0
20240913,181100,3137000400,62700,62700,62700,62700,0
20240913,181000,3137000400,62700,62700,62700,62700,0
20240913,180900,3137000400,62700,62700,62700,62700,0
20240913,180800,3137000400,62700,62700,62700,62700,0
20240913,180700,3137000400,62700,62700,62700,62700,0
20240913,180600,3137000400,62700,62700,62700,62700,0
20240913,180500,3137000400,62700,62700,62700,62700,0
20240913,180400,3137000400,62700,62700,62700,62700,0
20240913,180300,3137000400,62700,62700,62700,62700,0
20240913,180200,3137000400,62700,62700,62700,62700,0
20240913,180100,3137000400,62700,62700,62700,62700,0
20240913,180000,3137000400,62700,62700,62700,62700,0
20240913,175900,3137000400,62700,62700,62700,62700,0
20240913,175800,3137000400,62700,62700,62700,62700,0
20240913,175700,3137000400,62700,62700,62700,62700,0
20240913,175600,3137000400,62700,62700,62700,62700,0
20240913,175500,3137000400,62700,62700,62700,62700,0
20240913,175400,3137000400,62700,62700,62700,62700,0
20240913,175300,3137000400,62700,62700,62700,62700,0
20240913,175200,3137000400,62700,62700,62700,62700,0
20240913,175100,3137000400,62700,62700,62700,62700,0
20240913,175000,3137000400,62700,62700,62700,62700,0
20240913,174900,3137000400,62700,62700,62700,62700,0
20240913,174800,3137000400,62700,62700,62700,62700,0
20240913,174700,3137000400,62700,62700,62700,62700,0
20240913,174600,3137000400,62700,62700,62700,62700,0
20240913,174500,3137000400,62700,62700,62700,62700,0
20240913,174400,3137000400,62700,62700,62700,62700,2555
20240913,174300,3137000400,62700,62700,62700,62700,0
20240913,174200,3137000400,62700,62700,62700,62700,0
20240913,174100,3137000400,62700,62700,62700,62700,0
20240913,174000,3137000400,62700,62700,62700,62700,0
20240913,173900,3137000400,62700,62700,62700,62700,0
20240913,173800,3137000400,62700,62700,62700,62700,0
20240913,173700,3137000400,62700,62700,62700,62700,0
20240913,173600,3137000400,62700,62700,62700,62700,0
20240913,173500,3137000400,62700,62700,62700,62700,0
20240913,173400,3137000400,62700,62700,62700,62700,0
20240913,173300,3137000400,62700,62700,62700,62700,0
20240913,173200,3137000400,62700,62700,62700,62700,0
20240913,173100,3137000400,62700,62700,62700,62700,0
20240913,173000,3137000400,62700,62700,62700,62700,0
20240913,172900,3137000400,62700,62700,62700,62700,0
20240913,172800,3137000400,62700,62700,62700,62700,0
20240913,172700,3137000400,62700,62700,62700,62700,0
20240913,172600,3137000400,62700,62700,62700,62700,0
20240913,172500,3137000400,62700,62700,62700,62700,0
20240913,172400,3137000400,62700,62700,62700,62700,0
20240913,172300,3137000400,62700,62700,62700,62700,0
20240913,172200,3137000400,62700,62700,62700,62700,0
20240913,172100,3137000400,62700,62700,62700,62700,0
20240913,172000,3137000400,62700,62700,62700,62700,0
20240913,171900,3137000400,62700,62700,62700,62700,0
20240913,171800,3137000400,62700,62700,62700,62700,0
20240913,171700,3137000400,62700,62700,62700,62700,0
20240913,171600,3137000400,62700,62700,62700,62700,0
20240913,171500,3137000400,62700,62700,62700,62700,0
20240913,171400,3137000400,62700,62700,62700,62700,2555
20240913,171300,3137000400,62700,62700,62700,62700,0
20240913,171200,3137000400,62700,62700,62700,62700,0
20240913,171100,3137000400,62700,62700,62700,62700,0
20240913,171000,3137000400,62700,62700,62700,62700,0
20240913,170900,3137000400,62700,62700,62700,62700,0
20240913,170800,3137000400,62700,62700,62700,62700,0
20240913,170700,3137000400,62700,62700,62700,62700,0
20240913,170600,3137000400,62700,62700,62700,62700,0
20240913,170500,3137000400,62700,62700,62700,62700,0
20240913,170400,3137000400,62700,62700,62700,62700,0
20240913,170300,3137000400,62700,62700,62700,62700,0
20240913,170200,3137000400,62700,62700,62700,62700,0
20240913,170100,3137000400,62700,62700,62700,62700,0
20240913,170000,3137000400,62700,62700,62700,62700,0
20240913,165900,3137000400,62700,62700,62700,62700,0
20240913,165800,3137000400,62700,62700,62700,62700,0
20240913,165700,3137000400,62700,62700,62700,62700,0
20240913,165600,3137000400,62700,62700,62700,62700,0
20240913,165500,3137000400,62700,62700,62700,62700,0
20240913,165400,3137000400,62700,62700,62700,62700,0
20240913,165300,3137000400,62700,62700,62700,62700,0
20240913,165200,3137000400,62700,62700,62700,62700,0
20240913,165100,3137000400,62700,62700,62700,62700,0
20240913,165000,3137000400,62700,62700,62700,62700,0
20240913,164900,3137000400,62700,62700,62700,62700,0
20240913,164800,3137000400,62700,62700,62700,62700,0
20240913,164700,3137000400,62700,62700,62700,62700,0
20240913,164600,3137000400,62700,62700,62700,62700,0
20240913,164500,3137000400,62700,62700,62700,62700,0
20240913,164400,3137000400,62700,62700,62700,62700,2555
20240913,164300,3137000400,62700,62700,62700,62700,0
20240913,164200,3137000400,62700,62700,62700,62700,0
20240913,164100,3137000400,62700,62700,62700,62700,0
20240913,164000,3137000400,62700,62700,62700,62700,0
20240913,163900,3137000400,62700,62700,62700,62700,0
20240913,163800,3137000400,62700,62700,62700,62700,0
20240913,163700,3137000400,62700,62700,62700,62700,0
20240913,163600,3137000400,62700,62700,62700,62700,0
20240913,163500,3137000400,62700,62700,62700,62700,0
20240913,163400,3137000400,62700,62700,62700,62700,0
20240913,163300,3137000400,62700,62700,62700,62700,0
20240913,163200,3137000400,62700,62700,62700,62700,0
20240913,163100,3137000400,62700,62700,62700,62700,0
20240913,163000,3137000400,62700,62700,62700,62700,0
20240913,162900,3137000400,62700,62700,62700,62700,0
20240913,162800,3137000400,62700,62700,62700,62700,0
20240913,162700,3137000400,62700,62700,62700,62700,0
20240913,162600,3137000400,62700,62700,62700,62700,0
20240913,162500,3137000400,62700,62700,62700,62700,0
20240913,162400,3137000400,62700,62700,62700,62700,0
20240913,162300,3137000400,62700,62700,62700,62700,0
20240913,162200,3137000400,62700,62700,62700,62700,0
20240913,162100,3137000400,62700,62700,62700,62700,0
20240913,162000,3137000400,62700,62700,62700,62700,0
20240913,161900,3137000400,62700,62700,62700,62700,0
20240913,161800,3137000400,62700,62700,62700,62700,0
20240913,161700,3137000400,62700,62700,62700,62700,0
20240913,161600,3137000400,62700,62700,62700,62700,0
20240913,161500,3137000400,62700,62700,62700,62700,0
20240913,161400,3137000400,62700,62700,62700,62700,2555
20240913,161300,3137000400,62700,62700,62700,62700,0
20240913,161200,3137000400,62700,62700,62700,62700,0
20240913,161100,3137000400,62700,62700,62700,62700,0
20240913,161000,3137000400,62700,62700,62700,62700,0
20240913,160900,3137000400,62700,62700,62700,62700,0
20240913,160800,3137000400,62700,62700,62700,62700,0
20240913,160700,3137000400,62700,62700,62700,62700,0
20240913,160600,3137000400,62700,62700,62700,62700,0
20240913,160500,3137000400,62700,62700,62700,62700,0
20240913,160400,3137000400,62700,62700,62700,62700,0
20240913,160300,3137000400,62700,62700,62700,62700,0
20240913,160200,3137000400,62700,62700,62700,62700,0
20240913,160100,3137000400,62700,62700,62700,62700,0
20240913,160000,3137000400,62700,62700,62700,62700,0
20240913,155900,3137000400,62700,62700,62700,62700,0
20240913,155800,3137000400,62700,62700,62700,62700,0
20240913,155700,3137000400,62700,62700,62700,62700,0
20240913,155600,3137000400,62700,62700,62700,62700,0
20240913,155500,3137000400,62700,62700,62700,62700,0
20240913,155400,3137000400,62700,62700,62700,62700,0
20240913,155300,3137000400,62700,62700,62700,62700,0
20240913,155200,3137000400,62700,62700,62700,62700,0
20240913,155100,3137000400,62700,62700,62700,62700,0
20240913,155000,3137000400,62700,62700,62700,62700,0
20240913,154900,3137000400,62700,62700,62700,62700,0
20240913,154800,3137000400,62700,62700,62700,62700,0
20240913,154700,3137000400,62700,62700,62700,62700,0
20240913,154600,3137000400,62700,62700,62700,62700,0
20240913,154500,3137000400,62700,62700,62700,62700,0
20240913,154400,3137000400,62700,62700,62700,62700,2555
20240913,154300,3137000400,62700,62700,62700,62700,0
20240913,154200,3137000400,62700,62700,62700,62700,0
20240913,154100,3137000400,62700,62700,62700,62700,0
20240913,154000,3137000400,62700,62700,62700,62700,0
20240913,153900,3137000400,62700,62700,62700,62700,0
20240913,153800,3137000400,62700,62700,62700,62700,0
20240913,153700,3137000400,62700,62700,62700,62700,0
20240913,153600,3137000400,62700,62700,62700,62700,0
20240913,153500,3137000400,62700,62700,62700,62700,0
20240913,153400,3137000400,62700,62700,62700,62700,0
20240913,153300,3137000400,62700,62700,62700,62700,0
20240913,153200,3137000400,62700,62700,62700,62700,0
20240913,153100,3137000400,62700,62700,62700,62700,0
20240913,153000,3137000400,62700,62700,62700,62700,2555
20240913,152900,2976801900,62300,62300,62300,62300,0
20240913,152800,2976801900,62300,62300,62300,62300,0
20240913,152700,2976801900,62300,62300,62300,62300,0
20240913,152600,2976801900,62300,62300,62300,62300,0
20240913,152500,2976801900,62300,62300,62300,62300,0
20240913,152400,2976801900,62300,62300,62300,62300,0
20240913,152300,2976801900,62300,62300,62300,62300,0
20240913,152200,2976801900,62300,62300,62300,62300,0
20240913,152100,2976801900,62300,62300,62300,62300,0
20240913,152000,2976801900,62300,62300,62300,62300,0
20240913,151900,2976801900,62300,62500,62500,62300,106
20240913,151800,2970192200,62300,62500,62700,62300,60
20240913,151700,2966449200,62500,62700,62700,62500,65
20240913,151600,2962379400,62500,62700,62700,62500,89
20240913,151500,2956806400,62600,62700,62700,62500,66
20240913,151400,2952674900,62500,62500,62700,62500,75
20240913,151300,2947977200,62500,62600,62600,62300,136
20240913,151200,2939488400,62400,62700,62700,62400,35
20240913,151100,2937295900,62500,62500,62700,62500,116
20240913,151000,2930031900,62500,62600,62700,62500,53
20240913,150900,2926714000,62700,62600,62800,62500,110
20240913,150800,2919820600,62600,62800,62800,62600,60
20240913,150700,2916056800,62600,62700,62800,62600,39
20240913,150600,2913609600,62800,62600,62800,62600,90
20240913,150500,2907969500,62600,62500,62800,62500,100
20240913,150400,2901705200,62500,62600,62700,62500,181
20240913,150300,2890380000,62600,62700,62800,62500,158
20240913,150200,2880494900,62600,62700,62700,62600,86
20240913,150100,2875103800,62600,62700,62800,62600,56
20240913,150000,2871592200,62600,62700,62800,62600,104
20240913,145900,2865067800,62600,62600,62800,62600,60
20240913,145800,2861307200,62700,62600,62800,62600,122
20240913,145700,2853664800,62800,62600,62800,62600,134
20240913,145600,2845263700,62700,62800,62800,62600,71
20240913,145500,2840812000,62600,62600,62800,62600,93
20240913,145400,2834983900,62600,62700,62800,62600,86
20240913,145300,2829587300,62700,62700,62700,62600,50
20240913,145200,2826453100,62700,62800,62800,62600,158
20240913,145100,2816546100,62800,62600,62800,62600,76
20240913,145000,2811778500,62600,62800,62800,62600,97
20240913,144900,2805693500,62700,62800,62900,62700,77
20240913,144800,2800860400,62800,62800,62900,62600,94
20240913,144700,2794959500,62600,62800,62800,62600,75
20240913,144600,2790255500,62700,62800,62900,62700,124
20240913,144500,2782469200,62700,62900,62900,62700,34
20240913,144400,2780331800,62700,62800,62900,62700,76
20240913,144300,2775558900,62700,62700,62800,62700,94
20240913,144200,2769660000,62700,62800,62900,62700,69
20240913,144100,2765329300,62700,62700,62900,62600,106
20240913,144000,2758681500,62700,62800,62800,62600,1593
20240913,143900,2658716000,62700,62700,62800,62700,71
20240913,143800,2654258800,62800,62800,62800,62700,45
20240913,143700,2651433400,62800,62800,62800,62700,216
20240913,143600,2637868800,62700,62800,62800,62700,51
20240913,143500,2634666200,62800,62800,62800,62700,81
20240913,143400,2629579900,62600,62700,62800,62600,187
20240913,143300,2617855100,62800,62700,62800,62700,99
20240913,143200,2611639600,62800,62800,62800,62700,67
20240913,143100,2607432200,62700,62800,62800,62700,39
20240913,143000,2604984100,62700,62800,62800,62600,66
20240913,142900,2600843200,62700,62700,62900,62700,118
20240913,142800,2593434400,62900,62900,62900,62800,39
20240913,142700,2590982900,62700,62700,62800,62700,92
20240913,142600,2585208800,62800,62900,62900,62800,174
20240913,142500,2574276100,62700,62800,62900,62700,108
20240913,142400,2567493800,62700,62700,62800,62700,35
20240913,142300,2565296900,62700,62800,62800,62700,207
20240913,142200,2552299800,62800,62700,62800,62700,188
20240913,142100,2540497600,62800,62900,62900,62700,363
20240913,142000,2517721100,62800,62800,62800,62700,73
20240913,141900,2513137500,62800,62800,62900,62800,127
20240913,141800,2505156100,62800,62900,62900,62800,193
20240913,141700,2493027800,62900,63000,63000,62900,174
20240913,141600,2482080100,63000,63000,63000,62900,207
20240913,141500,2469039600,62900,63000,63000,62900,46
20240913,141400,2466141800,62900,63000,63000,62900,86
20240913,141300,2460727000,63000,63000,63000,62900,107
20240913,141200,2453986100,63000,62900,63000,62900,50
20240913,141100,2450836500,63000,63000,63000,62800,93
20240913,141000,2444979300,62800,62900,63000,62800,90
20240913,140900,2439315400,63000,62800,63000,62800,86
20240913,140800,2433902100,63000,63000,63000,62900,58
20240913,140700,2430252900,62900,63000,63000,62900,91
20240913,140600,2424522000,62900,62900,63000,62800,68
20240913,140500,2420246000,62900,62800,63000,62800,835
20240913,140400,2367690600,62800,62800,62900,62800,93
20240913,140300,2361841500,62800,62800,62900,62800,51
20240913,140200,2358635600,62800,62900,62900,62800,86
20240913,140100,2353229200,62800,62800,62900,62700,41
20240913,140000,2350651600,62700,62800,62900,62700,65
20240913,135900,2346565900,62800,62800,62900,62700,65
20240913,135800,2342483200,62900,62800,62900,62700,88
20240913,135700,2336956600,62800,62700,62900,62700,123
20240913,135600,2329226700,62700,62800,62900,62700,43
20240913,135500,2326527000,62800,62700,62900,62600,126
20240913,135400,2318614100,62700,62900,62900,62700,39
20240913,135300,2316165300,62700,62800,62900,62700,109
20240913,135200,2309318000,62800,62800,62800,62700,35
20240913,135100,2307120600,62600,62800,62900,62600,68
20240913,135000,2302850400,62800,62600,62800,62600,69
20240913,134900,2298517600,62800,62800,62800,62600,34
20240913,134800,2296384400,62800,62800,62900,62700,169
20240913,134700,2285769900,62600,62800,62800,62600,330
20240913,134600,2265048400,62700,62700,62800,62600,95
20240913,134500,2259089700,62600,62800,62800,62600,26
20240913,134400,2257458500,62600,62800,62800,62600,82
20240913,134300,2252313000,62600,62700,62700,62600,50
20240913,134200,2249178900,62600,62700,62700,62600,24
20240913,134100,2247674400,62700,62600,62800,62600,87
20240913,134000,2242217700,62700,62700,62800,62600,73
20240913,133900,2237641000,62600,62700,62700,62600,100
20240913,133800,2231372700,62600,62800,62800,62600,80
20240913,133700,2226361100,62600,62700,62800,62600,81
20240913,133600,2221280100,62700,62700,62800,62600,87
20240913,133500,2215825900,62600,62800,62800,62600,46
20240913,133400,2212941600,62700,62700,62800,62700,64
20240913,133300,2208927800,62700,62600,62700,62600,47
20240913,133200,2205981100,62700,62700,62700,62700,55
20240913,133100,2202532600,62700,62600,62700,62600,66
20240913,133000,2198396200,62700,62700,62800,62600,76
20240913,132900,2193628900,62700,62600,62700,62600,52
20240913,132800,2190369700,62600,62600,62700,62600,76
20240913,132700,2185611300,62600,62700,62700,62500,114
20240913,132600,2178466900,62600,62600,62700,62600,40
20240913,132500,2175959300,62600,62700,62700,62600,79
20240913,132400,2171007400,62500,62800,62800,62500,269
20240913,132300,2154146100,62600,62700,62800,62600,137
20240913,132200,2145559700,62600,62700,62800,62600,63
20240913,132100,2141609700,62800,62800,62800,62600,77
20240913,132000,2136782700,62800,62800,62800,62600,86
20240913,131900,2131388500,62600,62800,62800,62600,76
20240913,131800,2126623200,62800,62700,62800,62700,51
20240913,131700,2123421800,62600,62700,62700,62600,58
20240913,131600,2119787000,62600,62500,62700,62500,110
20240913,131500,2112898300,62500,62600,62700,62500,74
20240913,131400,2108266800,62700,62700,62700,62600,72
20240913,131300,2103754000,62600,62700,62700,62600,63
20240913,131200,2099804600,62600,62700,62700,62600,122
20240913,131100,2092162300,62700,62600,62700,62600,64
20240913,131000,2088150700,62700,62700,62700,62600,62
20240913,130900,2084265000,62700,62700,62700,62600,73
20240913,130800,2079688500,62600,62600,62700,62600,78
20240913,130700,2074800400,62500,62600,62700,62500,66
20240913,130600,2070667600,62700,62600,62700,62600,120
20240913,130500,2063151000,62600,62700,62700,62600,50
20240913,130400,2060017400,62600,62700,62700,62600,80
20240913,130300,2055004300,62600,62600,62700,62600,353
20240913,130200,2032905500,62500,62500,62600,62400,171
20240913,130100,2022217100,62500,62500,62500,62400,66
20240913,130000,2018095900,62500,62500,62500,62400,102
20240913,125900,2011722700,62400,62400,62400,62400,22
20240913,125800,2010349900,62400,62400,62400,62400,20
20240913,125700,2009101900,62400,62400,62400,62400,0
20240913,125600,2009101900,62400,62400,62400,62400,0
20240913,125500,2009101900,62400,62400,62500,62400,85
20240913,125400,2003793900,62400,62400,62400,62400,0
20240913,125300,2003793900,62400,62400,62400,62400,34
20240913,125200,2001672300,62400,62400,62400,62400,5
20240913,125100,2001360300,62400,62400,62400,62400,38
20240913,125000,1998989100,62400,62500,62500,62400,20
20240913,124900,1997739300,62400,62400,62400,62400,21
20240913,124800,1996428900,62500,62400,62500,62400,264
20240913,124700,1979954100,62400,62400,62400,62400,2
20240913,124600,1979829300,62400,62400,62400,62400,14
20240913,124500,1978955700,62400,62500,62500,62400,23
20240913,124400,1977519200,62400,62400,62400,62400,0
20240913,124300,1977519200,62400,62400,62400,62400,90
20240913,124200,1971903200,62400,62400,62400,62400,0
20240913,124100,1971903200,62400,62400,62400,62400,9
20240913,124000,1971341600,62500,62500,62500,62500,19
20240913,123900,1970154100,62400,62500,62500,62400,12
20240913,123800,1969404200,62400,62400,62400,62400,1
20240913,123700,1969341800,62500,62400,62500,62400,66
20240913,123600,1965220800,62400,62400,62400,62400,11
20240913,123500,1964534400,62400,62400,62400,62400,0
20240913,123400,1964534400,62400,62400,62400,62400,40
20240913,123300,1962038400,62400,62400,62400,62400,0
20240913,123200,1962038400,62400,62400,62400,62400,0
20240913,123100,1962038400,62400,62400,62400,62400,2
20240913,123000,1961913600,62400,62400,62400,62400,72
20240913,122900,1957420800,62400,62400,62400,62400,27
20240913,122800,1955736000,62500,62400,62500,62400,16
20240913,122700,1954736600,62400,62400,62400,62400,2
20240913,122600,1954611800,62400,62400,62400,62400,30
20240913,122500,1952739800,62400,62400,62400,62400,37
20240913,122400,1950431000,62400,62400,62400,62400,0
20240913,122300,1950431000,62400,62400,62400,62400,2
20240913,122200,1950306200,62400,62400,62400,62400,38
20240913,122100,1947935000,62400,62500,62500,62400,30
20240913,122000,1946060300,62400,62400,62400,62400,10
20240913,121900,1945436300,62400,62400,62400,62400,0
20240913,121800,1945436300,62400,62400,62400,62400,0
20240913,121700,1945436300,62400,62400,62400,62400,17
20240913,121600,1944375500,62300,62400,62400,62300,15
20240913,121500,1943440800,62400,62400,62400,62400,30
20240913,121400,1941568800,62400,62500,62500,62400,28
20240913,121300,1939820100,62400,62400,62400,62400,6
20240913,121200,1939445700,62400,62400,62400,62400,19
20240913,121100,1938260100,62400,62400,62400,62400,39
20240913,121000,1935826500,62400,62400,62400,62400,22
20240913,120900,1934453700,62300,62300,62300,62300,18
20240913,120800,1933332300,62300,62300,62300,62300,0
20240913,120700,1933332300,62300,62300,62300,62300,0
20240913,120600,1933332300,62300,62400,62400,62300,40
20240913,120500,1930837900,62300,62400,62400,62300,100
20240913,120400,1924602300,62400,62400,62400,62400,0
20240913,120300,1924602300,62400,62400,62400,62400,2
20240913,120200,1924477500,62400,62400,62400,62400,26
20240913,120100,1922855100,62400,62400,62400,62400,10
20240913,120000,1922231100,62400,62400,62400,62400,0
20240913,115900,1922231100,62400,62400,62400,62400,101
20240913,115800,1915928700,62300,62300,62300,62300,4
20240913,115700,1915679500,62300,62300,62300,62300,0
20240913,115600,1915679500,62300,62300,62300,62300,0
20240913,115500,1915679500,62300,62400,62400,62300,2
20240913,115400,1915554800,62300,62300,62300,62300,64
20240913,115300,1911567600,62300,62300,62300,62300,117
20240913,115200,1904278500,62300,62300,62300,62300,16
20240913,115100,1903281700,62300,62300,62300,62300,1
20240913,115000,1903219400,62300,62400,62500,62300,107
20240913,114900,1896541400,62400,62400,62400,62400,41
20240913,114800,1893983000,62400,62400,62500,62400,21
20240913,114700,1892672400,62400,62500,62500,62400,35
20240913,114600,1890488000,62400,62500,62500,62400,14
20240913,114500,1889613100,62500,62500,62500,62500,10
20240913,114400,1888988100,62500,62500,62500,62500,33
20240913,114300,1886925600,62500,62500,62500,62500,0
20240913,114200,1886925600,62500,62500,62500,62500,30
20240913,114100,1885050600,62500,62500,62500,62500,3
20240913,114000,1884863100,62500,62500,62500,62500,20
20240913,113900,1883613100,62500,62500,62500,62500,0
20240913,113800,1883613100,62500,62500,62500,62500,120
20240913,113700,1876113100,62500,62500,62500,62500,5
20240913,113600,1875800600,62500,62500,62500,62500,16
20240913,113500,1874800600,62500,62500,62500,62500,10
20240913,113400,1874175600,62500,62500,62600,62500,48
20240913,113300,1871174800,62500,62500,62600,62500,159
20240913,113200,1861237200,62500,62500,62500,62500,0
20240913,113100,1861237200,62500,62600,62600,62500,104
20240913,113000,1854731900,62700,62700,62700,62700,42
20240913,112900,1852098500,62700,62700,62700,62700,11
20240913,112800,1851408800,62700,62700,62700,62700,28
20240913,112700,1849653200,62700,62700,62700,62700,21
20240913,112600,1848336500,62600,62600,62600,62600,2
20240913,112500,1848211300,62600,62600,62600,62600,47
20240913,112400,1845269100,62600,62600,62600,62600,37
20240913,112300,1842952900,62600,62700,62700,62600,12
20240913,112200,1842200700,62700,62700,62700,62700,15
20240913,112100,1841260200,62700,62700,62800,62700,75
20240913,112000,1836557600,62700,62700,62700,62700,85
20240913,111900,1831228100,62700,62700,62800,62700,14
20240913,111800,1830349200,62700,62700,62800,62700,132
20240913,111700,1822071200,62700,62700,62700,62700,31
20240913,111600,1820127500,62700,62700,62700,62700,124
20240913,111500,1812352700,62700,62700,62700,62700,127
20240913,111400,1804389800,62700,62700,62800,62700,293
20240913,111300,1786016500,62700,62700,62700,62700,229
20240913,111200,1771658200,62700,62700,62700,62700,16
20240913,111100,1770655000,62700,62700,62700,62700,0
20240913,111000,1770655000,62700,62400,62700,62400,238
20240913,110900,1755756400,62500,62500,62500,62500,1
20240913,110800,1755693900,62500,62500,62500,62500,30
20240913,110700,1753818900,62500,62500,62500,62500,0
20240913,110600,1753818900,62500,62500,62500,62500,142
20240913,110500,1744943900,62500,62500,62500,62500,5
20240913,110400,1744631400,62400,62400,62400,62400,0
20240913,110300,1744631400,62400,62500,62500,62400,24
20240913,110200,1743131800,62500,62500,62500,62500,0
20240913,110100,1743131800,62500,62500,62500,62500,0
20240913,110000,1743131800,62500,62500,62500,62500,337
20240913,105900,1722069300,62600,62600,62600,62600,46
20240913,105800,1719189700,62500,62500,62500,62500,1
20240913,105700,1719127200,62500,62500,62500,62500,110
20240913,105600,1712252200,62500,62600,62600,62500,57
20240913,105500,1708689400,62500,62500,62600,62500,8
20240913,105400,1708189000,62600,62600,62600,62600,11
20240913,105300,1707500400,62600,62600,62600,62600,15
20240913,105200,1706561400,62600,62800,62800,62600,45
20240913,105100,1703743800,62800,62700,62800,62700,11
20240913,105000,1703054000,62700,62800,62800,62700,68
20240913,104900,1698783900,62800,62800,62800,62700,89
20240913,104800,1693196900,62800,62800,62800,62800,0
20240913,104700,1693196900,62800,62900,63000,62800,370
20240913,104600,1669914600,62900,62600,63100,62500,3430
20240913,104500,1454213200,62500,62500,62500,62500,12
20240913,104400,1453463200,62600,62500,62600,62400,93
20240913,104300,1447649500,62600,62600,62600,62500,36
20240913,104200,1445397100,62600,62600,62600,62500,361
20240913,104100,1422829200,62500,62500,62500,62500,11
20240913,104000,1422141700,62700,62600,62700,62500,130
20240913,103900,1414002400,62700,62600,62700,62600,17
20240913,103800,1412936700,62600,62600,62600,62600,120
20240913,103700,1405424700,62600,62500,62600,62500,30
20240913,103600,1403547600,62500,62500,62600,62500,20
20240913,103500,1402297300,62500,62600,62600,62500,45
20240913,103400,1399480600,62500,62500,62500,62500,1
20240913,103300,1399418100,62500,62500,62500,62500,5
20240913,103200,1399105600,62500,62600,62600,62500,145
20240913,103100,1390040400,62500,62600,62600,62500,5
20240913,103000,1389727500,62600,62600,62600,62600,3
20240913,102900,1389539700,62500,62500,62500,62500,1
20240913,102800,1389477200,62600,62600,62600,62600,48
20240913,102700,1386472400,62600,62600,62600,62600,25
20240913,102600,1384907400,62700,62700,62700,62700,1
20240913,102500,1384844700,62600,62700,62700,62600,78
20240913,102400,1379961600,62700,62700,62700,62700,17
20240913,102300,1378895700,62700,62700,62700,62700,34
20240913,102200,1376763900,62600,62700,62700,62600,56
20240913,102100,1373257000,62500,62700,62700,62500,160
20240913,102000,1363236900,62600,62500,62600,62500,145
20240913,101900,1354167400,62400,62400,62400,62400,134
20240913,101800,1345805800,62500,62400,62500,62400,41
20240913,101700,1343247300,62500,62500,62500,62500,2
20240913,101600,1343122300,62400,62400,62400,62400,2
20240913,101500,1342997500,62400,62400,62400,62400,1
20240913,101400,1342935100,62500,62400,62500,62400,71
20240913,101300,1338502600,62500,62500,62500,62500,6
20240913,101200,1338127600,62500,62500,62500,62500,20
20240913,101100,1336877600,62500,62500,62500,62500,29
20240913,101000,1335065100,62500,62400,62500,62400,215
20240913,100900,1321646100,62300,62400,62400,62300,30
20240913,100800,1319775100,62400,62400,62400,62400,2
20240913,100700,1319650300,62300,62300,62300,62300,1
20240913,100600,1319588000,62300,62300,62300,62300,8
20240913,100500,1319089600,62400,62400,62400,62400,68
20240913,100400,1314846400,62400,62300,62400,62200,152
20240913,100300,1305377100,62300,62300,62400,62300,92
20240913,100200,1299644000,62400,62200,62400,62200,154
20240913,100100,1290050000,62200,62200,62300,62200,34
20240913,100000,1287933900,62300,62300,62300,62200,419
20240913,095900,1261838700,62300,62400,62400,62300,7
20240913,095800,1261402300,62300,62300,62300,62300,14
20240913,095700,1260530100,62300,62300,62400,62300,48
20240913,095600,1257538700,62400,62300,62400,62300,318
20240913,095500,1237721100,62200,62200,62200,62200,42
20240913,095400,1235108700,62300,62300,62300,62300,64
20240913,095300,1231121500,62300,62300,62300,62300,1
20240913,095200,1231059200,62300,62400,62400,62300,114
20240913,095100,1223954300,62400,62500,62500,62400,49
20240913,095000,1220895000,62500,62500,62500,62500,1
20240913,094900,1220832500,62500,62500,62500,62400,93
20240913,094800,1215024000,62400,62400,62400,62400,5
20240913,094700,1214712000,62500,62500,62500,62400,5
20240913,094600,1214399800,62500,62500,62500,62400,187
20240913,094500,1202721600,62400,62400,62400,62400,85
20240913,094400,1197417600,62300,62300,62300,62300,130
20240913,094300,1189318600,62300,62200,62300,62200,368
20240913,094200,1166415800,62200,62200,62200,62200,1
20240913,094100,1166353600,62100,62100,62100,62100,4
20240913,094000,1166105200,62100,62100,62100,62100,75
20240913,093900,1161447700,62100,62100,62100,62100,0
20240913,093800,1161447700,62100,62100,62100,62100,106
20240913,093700,1154865100,62200,62000,62200,62000,153
20240913,093600,1145366100,62000,62100,62100,62000,6
20240913,093500,1144993800,62100,62100,62100,62100,51
20240913,093400,1141826700,62100,62100,62100,62100,10
20240913,093300,1141205700,62100,62100,62100,62000,8
20240913,093200,1140709500,62000,62100,62100,62000,141
20240913,093100,1131956800,62000,62000,62000,62000,17
20240913,093000,1130902800,62000,62000,62000,62000,23
20240913,092900,1129476800,62000,62000,62100,62000,162
20240913,092800,1119429800,62000,62000,62000,62000,61
20240913,092700,1115647800,61900,61900,61900,61900,14
20240913,092600,1114781200,61800,62100,62100,61800,347
20240913,092500,1093253200,62200,62200,62200,62200,5
20240913,092400,1092942200,62200,62200,62300,62200,232
20240913,092300,1078504900,62100,62200,62200,62100,89
20240913,092200,1072977600,62200,62200,62200,62200,60
20240913,092100,1069245600,62300,62000,62300,62000,150
20240913,092000,1059918600,62200,62400,62400,62000,277
20240913,091900,1042680700,62400,62400,62400,62300,115
20240913,091800,1035505100,62500,62300,62500,62200,354
20240913,091700,1013419700,62400,62900,63100,61800,3742
20240913,091600,779275000,62500,62100,62800,61500,11377
20240913,091500,76053300,62000,62000,62200,62000,75
20240913,091400,71393300,62000,62000,62000,62000,1
20240913,091300,71331300,62100,62000,62100,62000,35
20240913,091200,69161000,62000,62200,62200,62000,72
20240913,091100,64690100,62200,62200,62200,62100,53
20240913,091000,61395400,62300,62400,62400,62300,121
20240913,090900,53855200,62300,62400,62400,62300,26
20240913,090800,52234300,62400,62500,62600,62300,310
20240913,090700,32891900,62400,62400,62500,62300,142
20240913,090600,24030000,62300,62200,62500,62200,127
20240913,090500,16111500,62200,62200,62200,62200,9
20240913,090400,15551700,62200,62000,62300,62000,91
20240913,090300,9891400,62000,61900,62000,61900,20
20240913,090200,8652700,61800,61800,61800,61800,5
20240913,090100,8343700,61800,61800,62000,61800,44
20240913,090000,5623800,61800,61800,61800,61800,91