KissMeData/005180/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,184400,1820399300,61700,61700,61700,61700,487
20241004,184300,1820399300,61700,61700,61700,61700,0
20241004,184200,1820399300,61700,61700,61700,61700,0
20241004,184100,1820399300,61700,61700,61700,61700,0
20241004,184000,1820399300,61700,61700,61700,61700,0
20241004,183900,1820399300,61700,61700,61700,61700,0
20241004,183800,1820399300,61700,61700,61700,61700,0
20241004,183700,1820399300,61700,61700,61700,61700,0
20241004,183600,1820399300,61700,61700,61700,61700,0
20241004,183500,1820399300,61700,61700,61700,61700,0
20241004,183400,1820399300,61700,61700,61700,61700,0
20241004,183300,1820399300,61700,61700,61700,61700,0
20241004,183200,1820399300,61700,61700,61700,61700,0
20241004,183100,1820399300,61700,61700,61700,61700,0
20241004,183000,1820399300,61700,61700,61700,61700,0
20241004,182900,1820399300,61700,61700,61700,61700,0
20241004,182800,1820399300,61700,61700,61700,61700,0
20241004,182700,1820399300,61700,61700,61700,61700,0
20241004,182600,1820399300,61700,61700,61700,61700,0
20241004,182500,1820399300,61700,61700,61700,61700,0
20241004,182400,1820399300,61700,61700,61700,61700,0
20241004,182300,1820399300,61700,61700,61700,61700,0
20241004,182200,1820399300,61700,61700,61700,61700,0
20241004,182100,1820399300,61700,61700,61700,61700,0
20241004,182000,1820399300,61700,61700,61700,61700,0
20241004,181900,1820399300,61700,61700,61700,61700,0
20241004,181800,1820399300,61700,61700,61700,61700,0
20241004,181700,1820399300,61700,61700,61700,61700,0
20241004,181600,1820399300,61700,61700,61700,61700,0
20241004,181500,1820399300,61700,61700,61700,61700,0
20241004,181400,1820399300,61700,61700,61700,61700,487
20241004,181300,1820399300,61700,61700,61700,61700,0
20241004,181200,1820399300,61700,61700,61700,61700,0
20241004,181100,1820399300,61700,61700,61700,61700,0
20241004,181000,1820399300,61700,61700,61700,61700,0
20241004,180900,1820399300,61700,61700,61700,61700,0
20241004,180800,1820399300,61700,61700,61700,61700,0
20241004,180700,1820399300,61700,61700,61700,61700,0
20241004,180600,1820399300,61700,61700,61700,61700,0
20241004,180500,1820399300,61700,61700,61700,61700,0
20241004,180400,1820399300,61700,61700,61700,61700,0
20241004,180300,1820399300,61700,61700,61700,61700,0
20241004,180200,1820399300,61700,61700,61700,61700,0
20241004,180100,1820399300,61700,61700,61700,61700,0
20241004,180000,1820399300,61700,61700,61700,61700,0
20241004,175900,1820399300,61700,61700,61700,61700,0
20241004,175800,1820399300,61700,61700,61700,61700,0
20241004,175700,1820399300,61700,61700,61700,61700,0
20241004,175600,1820399300,61700,61700,61700,61700,0
20241004,175500,1820399300,61700,61700,61700,61700,0
20241004,175400,1820399300,61700,61700,61700,61700,0
20241004,175300,1820399300,61700,61700,61700,61700,0
20241004,175200,1820399300,61700,61700,61700,61700,0
20241004,175100,1820399300,61700,61700,61700,61700,0
20241004,175000,1820399300,61700,61700,61700,61700,0
20241004,174900,1820399300,61700,61700,61700,61700,0
20241004,174800,1820399300,61700,61700,61700,61700,0
20241004,174700,1820399300,61700,61700,61700,61700,0
20241004,174600,1820399300,61700,61700,61700,61700,0
20241004,174500,1820399300,61700,61700,61700,61700,0
20241004,174400,1820399300,61700,61700,61700,61700,487
20241004,174300,1820399300,61700,61700,61700,61700,0
20241004,174200,1820399300,61700,61700,61700,61700,0
20241004,174100,1820399300,61700,61700,61700,61700,0
20241004,174000,1820399300,61700,61700,61700,61700,0
20241004,173900,1820399300,61700,61700,61700,61700,0
20241004,173800,1820399300,61700,61700,61700,61700,0
20241004,173700,1820399300,61700,61700,61700,61700,0
20241004,173600,1820399300,61700,61700,61700,61700,0
20241004,173500,1820399300,61700,61700,61700,61700,0
20241004,173400,1820399300,61700,61700,61700,61700,0
20241004,173300,1820399300,61700,61700,61700,61700,0
20241004,173200,1820399300,61700,61700,61700,61700,0
20241004,173100,1820399300,61700,61700,61700,61700,0
20241004,173000,1820399300,61700,61700,61700,61700,0
20241004,172900,1820399300,61700,61700,61700,61700,0
20241004,172800,1820399300,61700,61700,61700,61700,0
20241004,172700,1820399300,61700,61700,61700,61700,0
20241004,172600,1820399300,61700,61700,61700,61700,0
20241004,172500,1820399300,61700,61700,61700,61700,0
20241004,172400,1820399300,61700,61700,61700,61700,0
20241004,172300,1820399300,61700,61700,61700,61700,0
20241004,172200,1820399300,61700,61700,61700,61700,0
20241004,172100,1820399300,61700,61700,61700,61700,0
20241004,172000,1820399300,61700,61700,61700,61700,0
20241004,171900,1820399300,61700,61700,61700,61700,0
20241004,171800,1820399300,61700,61700,61700,61700,0
20241004,171700,1820399300,61700,61700,61700,61700,0
20241004,171600,1820399300,61700,61700,61700,61700,0
20241004,171500,1820399300,61700,61700,61700,61700,0
20241004,171400,1820399300,61700,61700,61700,61700,487
20241004,171300,1820399300,61700,61700,61700,61700,0
20241004,171200,1820399300,61700,61700,61700,61700,0
20241004,171100,1820399300,61700,61700,61700,61700,0
20241004,171000,1820399300,61700,61700,61700,61700,0
20241004,170900,1820399300,61700,61700,61700,61700,0
20241004,170800,1820399300,61700,61700,61700,61700,0
20241004,170700,1820399300,61700,61700,61700,61700,0
20241004,170600,1820399300,61700,61700,61700,61700,0
20241004,170500,1820399300,61700,61700,61700,61700,0
20241004,170400,1820399300,61700,61700,61700,61700,0
20241004,170300,1820399300,61700,61700,61700,61700,0
20241004,170200,1820399300,61700,61700,61700,61700,0
20241004,170100,1820399300,61700,61700,61700,61700,0
20241004,170000,1820399300,61700,61700,61700,61700,0
20241004,165900,1820399300,61700,61700,61700,61700,0
20241004,165800,1820399300,61700,61700,61700,61700,0
20241004,165700,1820399300,61700,61700,61700,61700,0
20241004,165600,1820399300,61700,61700,61700,61700,0
20241004,165500,1820399300,61700,61700,61700,61700,0
20241004,165400,1820399300,61700,61700,61700,61700,0
20241004,165300,1820399300,61700,61700,61700,61700,0
20241004,165200,1820399300,61700,61700,61700,61700,0
20241004,165100,1820399300,61700,61700,61700,61700,0
20241004,165000,1820399300,61700,61700,61700,61700,0
20241004,164900,1820399300,61700,61700,61700,61700,0
20241004,164800,1820399300,61700,61700,61700,61700,0
20241004,164700,1820399300,61700,61700,61700,61700,0
20241004,164600,1820399300,61700,61700,61700,61700,0
20241004,164500,1820399300,61700,61700,61700,61700,0
20241004,164400,1820399300,61700,61700,61700,61700,487
20241004,164300,1820399300,61700,61700,61700,61700,0
20241004,164200,1820399300,61700,61700,61700,61700,0
20241004,164100,1820399300,61700,61700,61700,61700,0
20241004,164000,1820399300,61700,61700,61700,61700,0
20241004,163900,1820399300,61700,61700,61700,61700,0
20241004,163800,1820399300,61700,61700,61700,61700,0
20241004,163700,1820399300,61700,61700,61700,61700,0
20241004,163600,1820399300,61700,61700,61700,61700,0
20241004,163500,1820399300,61700,61700,61700,61700,0
20241004,163400,1820399300,61700,61700,61700,61700,0
20241004,163300,1820399300,61700,61700,61700,61700,0
20241004,163200,1820399300,61700,61700,61700,61700,0
20241004,163100,1820399300,61700,61700,61700,61700,0
20241004,163000,1820399300,61700,61700,61700,61700,0
20241004,162900,1820399300,61700,61700,61700,61700,0
20241004,162800,1820399300,61700,61700,61700,61700,0
20241004,162700,1820399300,61700,61700,61700,61700,0
20241004,162600,1820399300,61700,61700,61700,61700,0
20241004,162500,1820399300,61700,61700,61700,61700,0
20241004,162400,1820399300,61700,61700,61700,61700,0
20241004,162300,1820399300,61700,61700,61700,61700,0
20241004,162200,1820399300,61700,61700,61700,61700,0
20241004,162100,1820399300,61700,61700,61700,61700,0
20241004,162000,1820399300,61700,61700,61700,61700,0
20241004,161900,1820399300,61700,61700,61700,61700,0
20241004,161800,1820399300,61700,61700,61700,61700,0
20241004,161700,1820399300,61700,61700,61700,61700,0
20241004,161600,1820399300,61700,61700,61700,61700,0
20241004,161500,1820399300,61700,61700,61700,61700,0
20241004,161400,1820399300,61700,61700,61700,61700,487
20241004,161300,1820399300,61700,61700,61700,61700,0
20241004,161200,1820399300,61700,61700,61700,61700,0
20241004,161100,1820399300,61700,61700,61700,61700,0
20241004,161000,1820399300,61700,61700,61700,61700,0
20241004,160900,1820399300,61700,61700,61700,61700,0
20241004,160800,1820399300,61700,61700,61700,61700,0
20241004,160700,1820399300,61700,61700,61700,61700,0
20241004,160600,1820399300,61700,61700,61700,61700,0
20241004,160500,1820399300,61700,61700,61700,61700,0
20241004,160400,1820399300,61700,61700,61700,61700,0
20241004,160300,1820399300,61700,61700,61700,61700,0
20241004,160200,1820399300,61700,61700,61700,61700,0
20241004,160100,1820399300,61700,61700,61700,61700,0
20241004,160000,1820399300,61700,61700,61700,61700,0
20241004,155900,1820399300,61700,61700,61700,61700,0
20241004,155800,1820399300,61700,61700,61700,61700,0
20241004,155700,1820399300,61700,61700,61700,61700,0
20241004,155600,1820399300,61700,61700,61700,61700,0
20241004,155500,1820399300,61700,61700,61700,61700,0
20241004,155400,1820399300,61700,61700,61700,61700,0
20241004,155300,1820399300,61700,61700,61700,61700,0
20241004,155200,1820399300,61700,61700,61700,61700,0
20241004,155100,1820399300,61700,61700,61700,61700,0
20241004,155000,1820399300,61700,61700,61700,61700,0
20241004,154900,1820399300,61700,61700,61700,61700,0
20241004,154800,1820399300,61700,61700,61700,61700,0
20241004,154700,1820399300,61700,61700,61700,61700,0
20241004,154600,1820399300,61700,61700,61700,61700,0
20241004,154500,1820399300,61700,61700,61700,61700,0
20241004,154400,1820399300,61700,61700,61700,61700,487
20241004,154300,1820399300,61700,61700,61700,61700,0
20241004,154200,1820399300,61700,61700,61700,61700,0
20241004,154100,1820399300,61700,61700,61700,61700,0
20241004,154000,1820399300,61700,61700,61700,61700,0
20241004,153900,1820399300,61700,61700,61700,61700,0
20241004,153800,1820399300,61700,61700,61700,61700,0
20241004,153700,1820399300,61700,61700,61700,61700,0
20241004,153600,1820399300,61700,61700,61700,61700,0
20241004,153500,1820399300,61700,61700,61700,61700,0
20241004,153400,1820399300,61700,61700,61700,61700,0
20241004,153300,1820399300,61700,61700,61700,61700,0
20241004,153200,1820399300,61700,61700,61700,61700,0
20241004,153100,1820399300,61700,61700,61700,61700,0
20241004,153000,1820399300,61700,61700,61700,61700,487
20241004,152900,1790351400,61800,61800,61800,61800,0
20241004,152800,1790351400,61800,61800,61800,61800,0
20241004,152700,1790351400,61800,61800,61800,61800,0
20241004,152600,1790351400,61800,61800,61800,61800,0
20241004,152500,1790351400,61800,61800,61800,61800,0
20241004,152400,1790351400,61800,61800,61800,61800,0
20241004,152300,1790351400,61800,61800,61800,61800,0
20241004,152200,1790351400,61800,61800,61800,61800,0
20241004,152100,1790351400,61800,61800,61800,61800,0
20241004,152000,1790351400,61800,61800,61800,61800,0
20241004,151900,1790351400,61800,61800,61900,61800,245
20241004,151800,1775199500,61800,61800,61800,61800,51
20241004,151700,1772047700,61800,61800,61900,61800,60
20241004,151600,1768338000,61800,61900,61900,61800,37
20241004,151500,1766050500,61900,61800,61900,61800,33
20241004,151400,1764010300,61900,61900,61900,61900,26
20241004,151300,1762400900,61900,61900,61900,61900,9
20241004,151200,1761843800,61900,61800,61900,61800,198
20241004,151100,1749606400,61800,61800,61800,61800,7
20241004,151000,1749173800,61800,61700,61800,61700,34
20241004,150900,1747075000,61800,61800,61800,61700,94
20241004,150800,1741269100,61800,61800,61800,61800,4
20241004,150700,1741021900,61800,61800,61800,61800,13
20241004,150600,1740218500,61800,61800,61800,61800,4
20241004,150500,1739971300,61700,61700,61700,61700,0
20241004,150400,1739971300,61700,61800,61800,61700,124
20241004,150300,1732310100,61800,61800,61800,61800,2
20241004,150200,1732186500,61700,61700,61700,61700,72
20241004,150100,1727744100,61700,61700,61700,61700,54
20241004,150000,1724412300,61700,61800,61800,61700,4
20241004,145900,1724165400,61700,61700,61700,61700,38
20241004,145800,1721820800,61700,61700,61700,61700,4
20241004,145700,1721574000,61800,61800,61800,61800,6
20241004,145600,1721203200,61800,61800,61800,61800,18
20241004,145500,1720090800,61800,61800,61800,61800,150
20241004,145400,1710820800,61800,61800,61800,61800,8
20241004,145300,1710326400,61800,61800,61800,61800,66
20241004,145200,1706247600,61800,61800,61900,61800,16
20241004,145100,1705258700,61800,61800,61800,61800,14
20241004,145000,1704393500,61800,61800,61800,61800,9
20241004,144900,1703837300,61800,61900,61900,61800,5
20241004,144800,1703528200,61800,61800,61800,61800,14
20241004,144700,1702663000,61800,61900,61900,61800,2
20241004,144600,1702539300,61800,61900,61900,61800,35
20241004,144500,1700373200,61900,61900,62000,61900,21
20241004,144400,1699073000,61900,61900,61900,61900,4
20241004,144300,1698825400,61900,61900,62000,61900,85
20241004,144200,1693563000,61900,61900,61900,61900,10
20241004,144100,1692944000,61900,61900,61900,61900,28
20241004,144000,1691210800,61900,61900,61900,61900,114
20241004,143900,1684154200,62000,62000,62000,62000,2
20241004,143800,1684030200,61900,61900,61900,61900,6
20241004,143700,1683658800,61900,61900,61900,61900,16
20241004,143600,1682668400,61900,61800,61900,61800,32
20241004,143500,1680688100,61900,61900,61900,61900,133
20241004,143400,1672455400,61900,61900,61900,61900,6
20241004,143300,1672084000,61900,61900,61900,61900,34
20241004,143200,1669979400,61900,61900,61900,61900,21
20241004,143100,1668679500,61900,61900,61900,61900,86
20241004,143000,1663356100,61900,62000,62000,61900,20
20241004,142900,1662118000,62000,62000,62000,61900,46
20241004,142800,1659266600,62000,61900,62000,61900,6
20241004,142700,1658895100,61900,61900,61900,61900,5
20241004,142600,1658585600,61900,61900,61900,61900,5
20241004,142500,1658276100,62000,61900,62000,61900,53
20241004,142400,1654990700,62000,62000,62000,62000,1
20241004,142300,1654928700,61900,62000,62000,61900,47
20241004,142200,1652019200,61900,61900,61900,61900,46
20241004,142100,1649171800,61900,62000,62000,61900,44
20241004,142000,1646444200,61900,61900,61900,61900,125
20241004,141900,1638706700,61900,61900,61900,61900,5
20241004,141800,1638397200,61900,61900,61900,61900,6
20241004,141700,1638025800,62000,61800,62000,61800,125
20241004,141600,1630287300,61800,61800,61800,61800,20
20241004,141500,1629051300,61800,61800,61800,61800,7
20241004,141400,1628618700,61800,61800,61900,61800,40
20241004,141300,1626146600,61900,61900,61900,61900,110
20241004,141200,1619337600,61900,61800,61900,61800,115
20241004,141100,1612219500,61800,61800,61800,61800,58
20241004,141000,1608635100,61800,61800,61800,61800,107
20241004,140900,1602022500,61800,61700,61800,61700,119
20241004,140800,1594669000,61800,61800,61800,61700,42
20241004,140700,1592073600,61700,61700,61700,61700,4
20241004,140600,1591826800,61800,61700,61800,61700,16
20241004,140500,1590839400,61700,61700,61800,61700,23
20241004,140400,1589420200,61800,61800,61800,61700,61
20241004,140300,1585650900,61700,61700,61800,61700,242
20241004,140200,1570718200,61700,61700,61700,61700,6
20241004,140100,1570348000,61800,61700,61800,61700,18
20241004,140000,1569236100,61800,61800,61800,61800,38
20241004,135900,1566887700,61700,61700,61700,61700,61
20241004,135800,1563124000,61700,61800,61800,61700,16
20241004,135700,1562135700,61700,61700,61700,61700,26
20241004,135600,1560531500,61700,61800,61800,61700,21
20241004,135500,1559235500,61800,61800,61800,61800,60
20241004,135400,1555527500,61700,61700,61800,61700,58
20241004,135300,1551948000,61700,61700,61700,61700,0
20241004,135200,1551948000,61700,61800,61800,61700,29
20241004,135100,1550158400,61800,61700,61800,61700,57
20241004,135000,1546637600,61800,61800,61800,61800,2
20241004,134900,1546514000,61700,61700,61800,61700,59
20241004,134800,1542872800,61800,61800,61800,61700,292
20241004,134700,1524856200,61800,61700,61800,61700,53
20241004,134600,1521582000,61700,61700,61800,61700,64
20241004,134500,1517632200,61800,61800,61800,61800,0
20241004,134400,1517632200,61800,61800,61900,61800,43
20241004,134300,1514974700,61900,61800,61900,61800,41
20241004,134200,1512437000,61900,61900,61900,61800,14
20241004,134100,1511571100,61900,61800,61900,61800,19
20241004,134000,1510396800,61800,61800,61800,61800,4
20241004,133900,1510149600,61800,61800,61800,61800,36
20241004,133800,1507924800,61900,61800,61900,61800,37
20241004,133700,1505638100,61700,61700,61700,61700,8
20241004,133600,1505144500,61700,61800,61800,61700,10
20241004,133500,1504527400,61800,61800,61800,61800,14
20241004,133400,1503662200,61800,61700,61800,61700,95
20241004,133300,1497794000,61800,61900,61900,61800,116
20241004,133200,1490625000,61800,61800,61900,61800,38
20241004,133100,1488276400,61800,61800,61800,61800,20
20241004,133000,1487040400,61900,61900,61900,61900,40
20241004,132900,1484564400,61800,61900,61900,61800,550
20241004,132800,1450559200,61900,61900,61900,61900,8
20241004,132700,1450064000,61900,61900,61900,61900,58
20241004,132600,1446473800,61900,61900,61900,61800,75
20241004,132500,1441832900,61900,61900,61900,61900,3
20241004,132400,1441647200,61800,61800,61800,61800,40
20241004,132300,1439175200,61900,61800,61900,61800,8
20241004,132200,1438680500,61900,61900,61900,61900,0
20241004,132100,1438680500,61900,61800,61900,61800,59
20241004,132000,1435034200,61800,61800,61800,61800,1
20241004,131900,1434972400,61800,61900,61900,61800,211
20241004,131800,1421932500,61900,61900,61900,61900,13
20241004,131700,1421127800,61900,61900,61900,61900,39
20241004,131600,1418713700,61800,61900,61900,61800,22
20241004,131500,1417353500,61900,61900,61900,61900,13
20241004,131400,1416548800,61800,61800,61900,61800,63
20241004,131300,1412654000,61900,61800,61900,61700,22
20241004,131200,1411294700,61800,61800,61800,61800,3
20241004,131100,1411109300,61800,61800,61800,61800,15
20241004,131000,1410182300,61800,61800,61800,61800,22
20241004,130900,1408822700,61700,61900,61900,61700,75
20241004,130800,1404186500,61800,61700,61800,61700,67
20241004,130700,1400047400,61800,61800,61800,61800,11
20241004,130600,1399367600,61700,61700,61700,61700,32
20241004,130500,1397393200,61800,61800,61800,61700,42
20241004,130400,1394799800,61800,61700,61800,61700,83
20241004,130300,1389674400,61800,61700,61800,61700,21
20241004,130200,1388378600,61700,61700,61700,61700,60
20241004,130100,1384676600,61800,61700,61800,61700,34
20241004,130000,1382578700,61800,61800,61800,61800,57
20241004,125900,1379056100,61700,61700,61800,61700,65
20241004,125800,1375042600,61700,61700,61700,61700,1
20241004,125700,1374980900,61700,61800,61800,61700,1109
20241004,125600,1306446900,61800,61900,61900,61800,157
20241004,125500,1296739700,61900,61800,61900,61800,37
20241004,125400,1294452500,61800,61800,61800,61800,347
20241004,125300,1273007900,61800,61800,61800,61800,12
20241004,125200,1272266300,61900,61900,61900,61900,21
20241004,125100,1270966400,61900,61800,61900,61800,133
20241004,125000,1262740500,61800,61900,61900,61800,1607
20241004,124900,1163272500,61900,62000,62000,61900,39
20241004,124800,1160857900,61900,62000,62000,61900,8
20241004,124700,1160362600,62000,62000,62000,62000,53
20241004,124600,1157076600,61900,61900,62000,61900,17
20241004,124500,1156024200,61900,61900,61900,61900,13
20241004,124400,1155219500,61900,62000,62000,61900,73
20241004,124300,1150699900,62000,61900,62000,61900,39
20241004,124200,1148282100,62000,62000,62000,62000,12
20241004,124100,1147538100,62000,62000,62000,62000,69
20241004,124000,1143260100,62000,62000,62000,62000,48
20241004,123900,1140284100,62000,61900,62100,61900,59
20241004,123800,1136627800,61900,62000,62000,61900,33
20241004,123700,1134583100,62000,62000,62000,62000,2
20241004,123600,1134459100,61900,62000,62000,61900,273
20241004,123500,1117534100,62100,62100,62100,62100,0
20241004,123400,1117534100,62100,62000,62100,62000,77
20241004,123300,1112756300,62000,62000,62000,62000,6
20241004,123200,1112384300,62000,62000,62000,62000,0
20241004,123100,1112384300,62000,61900,62000,61900,188
20241004,123000,1100741400,61800,61800,61900,61800,148
20241004,122900,1091590900,61800,61800,61800,61800,39
20241004,122800,1089180700,61800,61800,61800,61700,106
20241004,122700,1082630800,61800,61800,61800,61700,26
20241004,122600,1081024400,61800,61800,61900,61700,377
20241004,122500,1057723400,61900,61900,61900,61900,4
20241004,122400,1057475800,61900,61900,61900,61800,27
20241004,122300,1055806300,61900,61900,62000,61900,500
20241004,122200,1024855900,62000,62000,62000,62000,42
20241004,122100,1022251900,62000,62000,62000,62000,870
20241004,122000,968311900,62100,62100,62100,62100,0
20241004,121900,968311900,62100,62000,62100,62000,20
20241004,121800,967071700,62000,62100,62100,62000,22
20241004,121700,965707500,62100,62100,62100,62100,40
20241004,121600,963223500,62100,62200,62200,62100,35
20241004,121500,961049000,62200,62100,62200,62100,51
20241004,121400,957878900,62100,62100,62100,62100,71
20241004,121300,953469800,62100,62100,62200,62100,67
20241004,121200,949305200,62100,62100,62100,62100,1
20241004,121100,949243100,62100,62100,62100,62100,134
20241004,121000,940921700,62100,62100,62100,62100,0
20241004,120900,940921700,62100,62200,62200,62100,63
20241004,120800,937004500,62000,62100,62100,62000,119
20241004,120700,929617200,62000,62000,62000,62000,5
20241004,120600,929307200,62000,62000,62000,62000,286
20241004,120500,911575200,62200,62100,62200,62100,74
20241004,120400,906979300,62000,62100,62100,62000,28
20241004,120300,905243200,62000,62000,62000,62000,26
20241004,120200,903631200,62000,62000,62000,62000,0
20241004,120100,903631200,62000,62100,62100,62000,39
20241004,120000,901211300,62100,62000,62100,62000,46
20241004,115900,898355200,62000,61900,62000,61900,73
20241004,115800,893830200,61900,61900,61900,61900,41
20241004,115700,891292300,61900,62000,62000,61900,2
20241004,115600,891168400,61900,61900,62000,61900,114
20241004,115500,884107800,61900,62000,62000,61900,64
20241004,115400,880145900,62000,62000,62000,62000,405
20241004,115300,855035900,62000,62000,62000,62000,40
20241004,115200,852555900,62100,62100,62100,62100,39
20241004,115100,850134000,62000,62000,62000,62000,16
20241004,115000,849142000,62000,62000,62000,62000,27
20241004,114900,847468000,62000,62000,62000,62000,12
20241004,114800,846724000,62000,62100,62100,62000,66
20241004,114700,842628100,62000,62000,62000,62000,0
20241004,114600,842628100,62000,62000,62000,62000,28
20241004,114500,840892100,62000,62000,62100,62000,58
20241004,114400,837295100,62000,61900,62000,61900,127
20241004,114300,829423800,62000,62000,62000,61900,108
20241004,114200,822730300,62000,62000,62000,62000,275
20241004,114100,805680300,62000,62100,62100,62000,24
20241004,114000,804192000,62100,62000,62100,62000,8
20241004,113900,803695900,62100,62100,62100,62000,53
20241004,113800,800405600,62000,62000,62000,62000,27
20241004,113700,798731600,62100,62100,62100,62000,791
20241004,113600,749677200,62100,62100,62100,62100,16
20241004,113500,748683600,62100,62100,62200,62100,57
20241004,113400,745140000,62100,62100,62100,62100,9
20241004,113300,744581100,62200,62100,62200,62100,26
20241004,113200,742966400,62200,62100,62200,62100,136
20241004,113100,734520600,62100,62100,62100,62100,144
20241004,113000,725578200,62100,62000,62100,62000,21
20241004,112900,724274700,62100,62000,62100,62000,26
20241004,112800,722661300,62000,62000,62000,62000,27
20241004,112700,720987300,62000,62100,62100,62000,10
20241004,112600,720366500,62000,62000,62100,62000,60
20241004,112500,716642400,62000,62000,62100,62000,15
20241004,112400,715712000,62000,62000,62000,62000,58
20241004,112300,712116000,62100,62100,62100,62100,567
20241004,112200,676905300,62200,62200,62200,62100,100
20241004,112100,670691200,62100,62100,62100,62100,26
20241004,112000,669076600,62100,62100,62100,62100,6
20241004,111900,668704000,62100,62100,62100,62100,9
20241004,111800,668145100,62200,62100,62200,62100,74
20241004,111700,663544900,62100,62100,62100,62100,0
20241004,111600,663544900,62100,62200,62200,62100,20
20241004,111500,662302500,62100,62100,62100,62100,7
20241004,111400,661867800,62100,62200,62200,62100,53
20241004,111300,658572400,62200,62100,62200,62100,294
20241004,111200,640314300,62200,62200,62200,62200,4
20241004,111100,640065500,62100,62200,62200,62100,54
20241004,111000,636707700,62200,62200,62200,62100,46
20241004,110900,633847100,62200,62200,62200,62100,53
20241004,110800,630551400,62100,62100,62100,62100,27
20241004,110700,628874700,62100,62100,62100,62100,0
20241004,110600,628874700,62100,62200,62200,62100,20
20241004,110500,627632300,62200,62100,62200,62100,59
20241004,110400,623963400,62200,62200,62200,62200,360
20241004,110300,601571400,62200,62200,62300,62200,242
20241004,110200,586518600,62200,62200,62200,62200,0
20241004,110100,586518600,62200,62300,62300,62200,233
20241004,110000,572004500,62200,62300,62300,62200,11
20241004,105900,571320200,62200,62200,62200,62200,9
20241004,105800,570760400,62200,62200,62200,62200,8
20241004,105700,570262800,62200,62300,62300,62200,77
20241004,105600,565467800,62300,62200,62300,62200,54
20241004,105500,562105100,62300,62200,62300,62200,118
20241004,105400,554754500,62200,62200,62200,62200,9
20241004,105300,554194700,62200,62300,62300,62200,7
20241004,105200,553759200,62200,62300,62300,62200,70
20241004,105100,549400200,62200,62200,62200,62200,22
20241004,105000,548031800,62200,62200,62200,62200,222
20241004,104900,534223400,62200,62100,62200,62100,11
20241004,104800,533540200,62100,62100,62200,62100,56
20241004,104700,530058600,62100,62100,62100,62100,28
20241004,104600,528319800,62100,62100,62100,62100,5
20241004,104500,528009300,62200,62200,62200,62200,108
20241004,104400,521291700,62200,62300,62300,62200,125
20241004,104300,513512200,62200,62200,62200,62200,17
20241004,104200,512454800,62200,62200,62200,62200,51
20241004,104100,509282600,62200,62200,62200,62200,8
20241004,104000,508785000,62200,62200,62200,62200,8
20241004,103900,508287400,62300,62300,62300,62200,64
20241004,103800,504301500,62300,62300,62300,62300,118
20241004,103700,496950100,62300,62300,62400,62300,33
20241004,103600,494894000,62400,62400,62400,62400,66
20241004,103500,490775600,62300,62200,62300,62200,413
20241004,103400,465058200,62200,62100,62200,62100,101
20241004,103300,458777100,62100,62200,62200,62100,55
20241004,103200,455356600,62200,62100,62200,62100,44
20241004,103100,452623500,62200,62200,62200,62200,63
20241004,103000,448704900,62200,62200,62200,62100,17
20241004,102900,447648200,62200,62200,62200,62200,195
20241004,102800,435519200,62200,62200,62200,62200,99
20241004,102700,429361400,62200,62200,62300,62200,111
20241004,102600,422453300,62200,62200,62200,62200,128
20241004,102500,414491700,62200,62200,62200,62200,219
20241004,102400,400869900,62200,62200,62200,62200,11
20241004,102300,400185700,62200,62200,62300,62200,15
20241004,102200,399252500,62300,62200,62300,62200,118
20241004,102100,391909100,62300,62200,62300,62200,80
20241004,102000,386933000,62200,62200,62300,62200,128
20241004,101900,378970900,62300,62200,62300,62200,14
20241004,101800,378099600,62300,62400,62400,62300,123
20241004,101700,370431800,62300,62300,62300,62300,34
20241004,101600,368313600,62300,62300,62300,62300,0
20241004,101500,368313600,62300,62300,62300,62300,8
20241004,101400,367815200,62300,62400,62400,62300,233
20241004,101300,353295400,62300,62300,62300,62300,6
20241004,101200,352921600,62300,62400,62400,62300,60
20241004,101100,349183500,62300,62300,62300,62300,295
20241004,101000,330805000,62300,62300,62300,62200,54
20241004,100900,327441300,62200,62200,62200,62200,12
20241004,100800,326694900,62200,62300,62300,62200,12
20241004,100700,325948000,62200,62200,62300,62200,43
20241004,100600,323272400,62300,62300,62300,62300,2
20241004,100500,323147800,62300,62200,62300,62200,222
20241004,100400,309334500,62200,62200,62200,62200,19
20241004,100300,308152700,62200,62200,62200,62200,15
20241004,100200,307219700,62200,62200,62300,62200,85
20241004,100100,301931900,62300,62300,62300,62300,43
20241004,100000,299253000,62300,62200,62300,62200,14
20241004,095900,298381600,62300,62300,62300,62300,147
20241004,095800,289223500,62300,62400,62400,62300,100
20241004,095700,282984400,62400,62300,62400,62300,94
20241004,095600,277122200,62300,62300,62300,62300,20
20241004,095500,275876200,62300,62300,62300,62300,11
20241004,095400,275190900,62300,62400,62400,62300,47
20241004,095300,272261000,62400,62400,62500,62400,111
20241004,095200,265330800,62400,62400,62400,62400,185
20241004,095100,253786800,62500,62500,62500,62500,22
20241004,095000,252411800,62500,62500,62500,62500,0
20241004,094900,252411800,62500,62600,62600,62500,57
20241004,094800,248849200,62600,62600,62600,62600,40
20241004,094700,246345200,62600,62600,62600,62600,1
20241004,094600,246282600,62600,62600,62600,62600,113
20241004,094500,239208800,62600,62600,62600,62600,0
20241004,094400,239208800,62600,62600,62600,62600,21
20241004,094300,237894200,62600,62600,62600,62600,82
20241004,094200,232761000,62600,62600,62600,62600,0
20241004,094100,232761000,62600,62600,62600,62600,110
20241004,094000,225875000,62600,62500,62600,62500,30
20241004,093900,223999700,62500,62500,62500,62500,5
20241004,093800,223687200,62600,62600,62600,62600,3
20241004,093700,223499400,62500,62500,62500,62500,34
20241004,093600,221374400,62600,62500,62600,62500,31
20241004,093500,219436700,62500,62500,62500,62500,10
20241004,093400,218811700,62500,62500,62500,62500,109
20241004,093300,211999200,62600,62600,62600,62600,3
20241004,093200,211811400,62600,62600,62600,62600,5
20241004,093100,211498400,62500,62500,62500,62500,57
20241004,093000,207935900,62500,62500,62500,62400,135
20241004,092900,199501600,62500,62500,62500,62500,67
20241004,092800,195314100,62400,62400,62400,62400,0
20241004,092700,195314100,62400,62300,62400,62300,110
20241004,092600,188450200,62300,62300,62300,62300,70
20241004,092500,184089200,62300,62300,62300,62300,2
20241004,092400,183964600,62300,62300,62300,62300,91
20241004,092300,178295300,62300,62300,62300,62200,494
20241004,092200,147549800,62300,62400,62400,62300,2
20241004,092100,147425100,62400,62400,62400,62100,411
20241004,092000,121857900,62400,62600,62600,62400,42
20241004,091900,119236200,62600,62600,62600,62600,55
20241004,091800,115793200,62600,62600,62600,62500,288
20241004,091700,97766900,62600,62600,62600,62600,0
20241004,091600,97766900,62600,62600,62600,62600,0
20241004,091500,97766900,62600,62400,62600,62300,337
20241004,091400,76760800,62500,62500,62600,62400,178
20241004,091300,65643700,62400,62400,62400,62400,0
20241004,091200,65643700,62400,62600,62600,62400,51
20241004,091100,62461100,62600,62500,62600,62400,104
20241004,091000,55966200,62600,62600,62700,62500,122
20241004,090900,48329100,62500,62500,62500,62500,23
20241004,090800,46891600,62500,62500,62600,62500,14
20241004,090700,46016400,62500,62500,62500,62500,34
20241004,090600,43891400,62500,62500,62600,62500,27
20241004,090500,42203800,62500,62500,62600,62500,66
20241004,090400,38077000,62500,62500,62500,62500,4
20241004,090300,37827000,62500,62600,62700,62500,105
20241004,090200,31255000,62700,62700,62800,62700,102
20241004,090100,24852200,62600,62600,62600,62600,0
20241004,090000,24852200,62600,62600,62600,62600,397