KissMeData/005180/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,184400,2914811300,64500,64500,64500,64500,1258
20241107,184300,2914811300,64500,64500,64500,64500,0
20241107,184200,2914811300,64500,64500,64500,64500,0
20241107,184100,2914811300,64500,64500,64500,64500,0
20241107,184000,2914811300,64500,64500,64500,64500,0
20241107,183900,2914811300,64500,64500,64500,64500,0
20241107,183800,2914811300,64500,64500,64500,64500,0
20241107,183700,2914811300,64500,64500,64500,64500,0
20241107,183600,2914811300,64500,64500,64500,64500,0
20241107,183500,2914811300,64500,64500,64500,64500,0
20241107,183400,2914811300,64500,64500,64500,64500,0
20241107,183300,2914811300,64500,64500,64500,64500,0
20241107,183200,2914811300,64500,64500,64500,64500,0
20241107,183100,2914811300,64500,64500,64500,64500,0
20241107,183000,2914811300,64500,64500,64500,64500,0
20241107,182900,2914811300,64500,64500,64500,64500,0
20241107,182800,2914811300,64500,64500,64500,64500,0
20241107,182700,2914811300,64500,64500,64500,64500,0
20241107,182600,2914811300,64500,64500,64500,64500,0
20241107,182500,2914811300,64500,64500,64500,64500,0
20241107,182400,2914811300,64500,64500,64500,64500,0
20241107,182300,2914811300,64500,64500,64500,64500,0
20241107,182200,2914811300,64500,64500,64500,64500,0
20241107,182100,2914811300,64500,64500,64500,64500,0
20241107,182000,2914811300,64500,64500,64500,64500,0
20241107,181900,2914811300,64500,64500,64500,64500,0
20241107,181800,2914811300,64500,64500,64500,64500,0
20241107,181700,2914811300,64500,64500,64500,64500,0
20241107,181600,2914811300,64500,64500,64500,64500,0
20241107,181500,2914811300,64500,64500,64500,64500,0
20241107,181400,2914811300,64500,64500,64500,64500,1258
20241107,181300,2914811300,64500,64500,64500,64500,0
20241107,181200,2914811300,64500,64500,64500,64500,0
20241107,181100,2914811300,64500,64500,64500,64500,0
20241107,181000,2914811300,64500,64500,64500,64500,0
20241107,180900,2914811300,64500,64500,64500,64500,0
20241107,180800,2914811300,64500,64500,64500,64500,0
20241107,180700,2914811300,64500,64500,64500,64500,0
20241107,180600,2914811300,64500,64500,64500,64500,0
20241107,180500,2914811300,64500,64500,64500,64500,0
20241107,180400,2914811300,64500,64500,64500,64500,0
20241107,180300,2914811300,64500,64500,64500,64500,0
20241107,180200,2914811300,64500,64500,64500,64500,0
20241107,180100,2914811300,64500,64500,64500,64500,0
20241107,180000,2914811300,64500,64500,64500,64500,0
20241107,175900,2914811300,64500,64500,64500,64500,0
20241107,175800,2914811300,64500,64500,64500,64500,0
20241107,175700,2914811300,64500,64500,64500,64500,0
20241107,175600,2914811300,64500,64500,64500,64500,0
20241107,175500,2914811300,64500,64500,64500,64500,0
20241107,175400,2914811300,64500,64500,64500,64500,0
20241107,175300,2914811300,64500,64500,64500,64500,0
20241107,175200,2914811300,64500,64500,64500,64500,0
20241107,175100,2914811300,64500,64500,64500,64500,0
20241107,175000,2914811300,64500,64500,64500,64500,0
20241107,174900,2914811300,64500,64500,64500,64500,0
20241107,174800,2914811300,64500,64500,64500,64500,0
20241107,174700,2914811300,64500,64500,64500,64500,0
20241107,174600,2914811300,64500,64500,64500,64500,0
20241107,174500,2914811300,64500,64500,64500,64500,0
20241107,174400,2914811300,64500,64500,64500,64500,1258
20241107,174300,2914811300,64500,64500,64500,64500,0
20241107,174200,2914811300,64500,64500,64500,64500,0
20241107,174100,2914811300,64500,64500,64500,64500,0
20241107,174000,2914811300,64500,64500,64500,64500,0
20241107,173900,2914811300,64500,64500,64500,64500,0
20241107,173800,2914811300,64500,64500,64500,64500,0
20241107,173700,2914811300,64500,64500,64500,64500,0
20241107,173600,2914811300,64500,64500,64500,64500,0
20241107,173500,2914811300,64500,64500,64500,64500,0
20241107,173400,2914811300,64500,64500,64500,64500,0
20241107,173300,2914811300,64500,64500,64500,64500,0
20241107,173200,2914811300,64500,64500,64500,64500,0
20241107,173100,2914811300,64500,64500,64500,64500,0
20241107,173000,2914811300,64500,64500,64500,64500,0
20241107,172900,2914811300,64500,64500,64500,64500,0
20241107,172800,2914811300,64500,64500,64500,64500,0
20241107,172700,2914811300,64500,64500,64500,64500,0
20241107,172600,2914811300,64500,64500,64500,64500,0
20241107,172500,2914811300,64500,64500,64500,64500,0
20241107,172400,2914811300,64500,64500,64500,64500,0
20241107,172300,2914811300,64500,64500,64500,64500,0
20241107,172200,2914811300,64500,64500,64500,64500,0
20241107,172100,2914811300,64500,64500,64500,64500,0
20241107,172000,2914811300,64500,64500,64500,64500,0
20241107,171900,2914811300,64500,64500,64500,64500,0
20241107,171800,2914811300,64500,64500,64500,64500,0
20241107,171700,2914811300,64500,64500,64500,64500,0
20241107,171600,2914811300,64500,64500,64500,64500,0
20241107,171500,2914811300,64500,64500,64500,64500,0
20241107,171400,2914811300,64500,64500,64500,64500,1258
20241107,171300,2914811300,64500,64500,64500,64500,0
20241107,171200,2914811300,64500,64500,64500,64500,0
20241107,171100,2914811300,64500,64500,64500,64500,0
20241107,171000,2914811300,64500,64500,64500,64500,0
20241107,170900,2914811300,64500,64500,64500,64500,0
20241107,170800,2914811300,64500,64500,64500,64500,0
20241107,170700,2914811300,64500,64500,64500,64500,0
20241107,170600,2914811300,64500,64500,64500,64500,0
20241107,170500,2914811300,64500,64500,64500,64500,0
20241107,170400,2914811300,64500,64500,64500,64500,0
20241107,170300,2914811300,64500,64500,64500,64500,0
20241107,170200,2914811300,64500,64500,64500,64500,0
20241107,170100,2914811300,64500,64500,64500,64500,0
20241107,170000,2914811300,64500,64500,64500,64500,0
20241107,165900,2914811300,64500,64500,64500,64500,0
20241107,165800,2914811300,64500,64500,64500,64500,0
20241107,165700,2914811300,64500,64500,64500,64500,0
20241107,165600,2914811300,64500,64500,64500,64500,0
20241107,165500,2914811300,64500,64500,64500,64500,0
20241107,165400,2914811300,64500,64500,64500,64500,0
20241107,165300,2914811300,64500,64500,64500,64500,0
20241107,165200,2914811300,64500,64500,64500,64500,0
20241107,165100,2914811300,64500,64500,64500,64500,0
20241107,165000,2914811300,64500,64500,64500,64500,0
20241107,164900,2914811300,64500,64500,64500,64500,0
20241107,164800,2914811300,64500,64500,64500,64500,0
20241107,164700,2914811300,64500,64500,64500,64500,0
20241107,164600,2914811300,64500,64500,64500,64500,0
20241107,164500,2914811300,64500,64500,64500,64500,0
20241107,164400,2914811300,64500,64500,64500,64500,1258
20241107,164300,2914811300,64500,64500,64500,64500,0
20241107,164200,2914811300,64500,64500,64500,64500,0
20241107,164100,2914811300,64500,64500,64500,64500,0
20241107,164000,2914811300,64500,64500,64500,64500,0
20241107,163900,2914811300,64500,64500,64500,64500,0
20241107,163800,2914811300,64500,64500,64500,64500,0
20241107,163700,2914811300,64500,64500,64500,64500,0
20241107,163600,2914811300,64500,64500,64500,64500,0
20241107,163500,2914811300,64500,64500,64500,64500,0
20241107,163400,2914811300,64500,64500,64500,64500,0
20241107,163300,2914811300,64500,64500,64500,64500,0
20241107,163200,2914811300,64500,64500,64500,64500,0
20241107,163100,2914811300,64500,64500,64500,64500,0
20241107,163000,2914811300,64500,64500,64500,64500,0
20241107,162900,2914811300,64500,64500,64500,64500,0
20241107,162800,2914811300,64500,64500,64500,64500,0
20241107,162700,2914811300,64500,64500,64500,64500,0
20241107,162600,2914811300,64500,64500,64500,64500,0
20241107,162500,2914811300,64500,64500,64500,64500,0
20241107,162400,2914811300,64500,64500,64500,64500,0
20241107,162300,2914811300,64500,64500,64500,64500,0
20241107,162200,2914811300,64500,64500,64500,64500,0
20241107,162100,2914811300,64500,64500,64500,64500,0
20241107,162000,2914811300,64500,64500,64500,64500,0
20241107,161900,2914811300,64500,64500,64500,64500,0
20241107,161800,2914811300,64500,64500,64500,64500,0
20241107,161700,2914811300,64500,64500,64500,64500,0
20241107,161600,2914811300,64500,64500,64500,64500,0
20241107,161500,2914811300,64500,64500,64500,64500,0
20241107,161400,2914811300,64500,64500,64500,64500,1258
20241107,161300,2914811300,64500,64500,64500,64500,0
20241107,161200,2914811300,64500,64500,64500,64500,0
20241107,161100,2914811300,64500,64500,64500,64500,0
20241107,161000,2914811300,64500,64500,64500,64500,0
20241107,160900,2914811300,64500,64500,64500,64500,0
20241107,160800,2914811300,64500,64500,64500,64500,0
20241107,160700,2914811300,64500,64500,64500,64500,0
20241107,160600,2914811300,64500,64500,64500,64500,0
20241107,160500,2914811300,64500,64500,64500,64500,0
20241107,160400,2914811300,64500,64500,64500,64500,0
20241107,160300,2914811300,64500,64500,64500,64500,0
20241107,160200,2914811300,64500,64500,64500,64500,0
20241107,160100,2914811300,64500,64500,64500,64500,0
20241107,160000,2914811300,64500,64500,64500,64500,0
20241107,155900,2914811300,64500,64500,64500,64500,0
20241107,155800,2914811300,64500,64500,64500,64500,0
20241107,155700,2914811300,64500,64500,64500,64500,0
20241107,155600,2914811300,64500,64500,64500,64500,0
20241107,155500,2914811300,64500,64500,64500,64500,0
20241107,155400,2914811300,64500,64500,64500,64500,0
20241107,155300,2914811300,64500,64500,64500,64500,0
20241107,155200,2914811300,64500,64500,64500,64500,0
20241107,155100,2914811300,64500,64500,64500,64500,0
20241107,155000,2914811300,64500,64500,64500,64500,0
20241107,154900,2914811300,64500,64500,64500,64500,0
20241107,154800,2914811300,64500,64500,64500,64500,0
20241107,154700,2914811300,64500,64500,64500,64500,0
20241107,154600,2914811300,64500,64500,64500,64500,0
20241107,154500,2914811300,64500,64500,64500,64500,0
20241107,154400,2914811300,64500,64500,64500,64500,1258
20241107,154300,2914811300,64500,64500,64500,64500,0
20241107,154200,2914811300,64500,64500,64500,64500,0
20241107,154100,2914811300,64500,64500,64500,64500,0
20241107,154000,2914811300,64500,64500,64500,64500,0
20241107,153900,2914811300,64500,64500,64500,64500,0
20241107,153800,2914811300,64500,64500,64500,64500,0
20241107,153700,2914811300,64500,64500,64500,64500,0
20241107,153600,2914811300,64500,64500,64500,64500,0
20241107,153500,2914811300,64500,64500,64500,64500,0
20241107,153400,2914811300,64500,64500,64500,64500,0
20241107,153300,2914811300,64500,64500,64500,64500,0
20241107,153200,2914811300,64500,64500,64500,64500,0
20241107,153100,2914811300,64500,64500,64500,64500,0
20241107,153000,2914811300,64500,64500,64500,64500,1258
20241107,152900,2833670300,64700,64700,64700,64700,0
20241107,152800,2833670300,64700,64700,64700,64700,0
20241107,152700,2833670300,64700,64700,64700,64700,0
20241107,152600,2833670300,64700,64700,64700,64700,0
20241107,152500,2833670300,64700,64700,64700,64700,0
20241107,152400,2833670300,64700,64700,64700,64700,0
20241107,152300,2833670300,64700,64700,64700,64700,0
20241107,152200,2833670300,64700,64700,64700,64700,0
20241107,152100,2833670300,64700,64700,64700,64700,0
20241107,152000,2833670300,64700,64700,64700,64700,0
20241107,151900,2833670300,64700,64500,64700,64500,115
20241107,151800,2826241200,64500,64500,64600,64500,72
20241107,151700,2821596600,64500,64500,64500,64500,43
20241107,151600,2818823100,64600,64400,64600,64400,182
20241107,151500,2807084200,64500,64500,64600,64400,37
20241107,151400,2804696800,64500,64500,64500,64500,5
20241107,151300,2804374300,64500,64400,64500,64400,23
20241107,151200,2802891800,64600,64600,64600,64600,0
20241107,151100,2802891800,64600,64400,64600,64400,22
20241107,151000,2801472300,64400,64500,64500,64400,154
20241107,150900,2791539800,64500,64500,64500,64500,1
20241107,150800,2791475300,64500,64500,64500,64500,9
20241107,150700,2790894800,64600,64500,64600,64500,16
20241107,150600,2789861800,64500,64600,64600,64500,11
20241107,150500,2789151300,64500,64500,64700,64500,17
20241107,150400,2788052600,64600,64600,64600,64600,0
20241107,150300,2788052600,64600,64400,64600,64400,24
20241107,150200,2786504400,64400,64400,64400,64400,2
20241107,150100,2786375600,64400,64400,64500,64400,77
20241107,150000,2781409300,64400,64300,64500,64300,107
20241107,145900,2774518900,64300,64500,64500,64300,64
20241107,145800,2770397600,64400,64400,64500,64400,20
20241107,145700,2769108700,64400,64400,64400,64400,8
20241107,145600,2768593500,64400,64400,64400,64400,14
20241107,145500,2767691900,64400,64400,64400,64400,5
20241107,145400,2767369900,64400,64400,64400,64400,1
20241107,145300,2767305500,64400,64400,64500,64400,4
20241107,145200,2767047800,64400,64400,64400,64400,0
20241107,145100,2767047800,64400,64400,64400,64400,2
20241107,145000,2766919000,64400,64400,64400,64400,2
20241107,144900,2766790200,64400,64400,64400,64400,51
20241107,144800,2763505800,64400,64400,64400,64400,3
20241107,144700,2763312600,64400,64400,64400,64400,1
20241107,144600,2763248200,64500,64400,64500,64400,77
20241107,144500,2758282700,64300,64300,64400,64300,26
20241107,144400,2756608700,64400,64400,64400,64400,0
20241107,144300,2756608700,64400,64500,64500,64400,75
20241107,144200,2751772400,64500,64500,64500,64500,4
20241107,144100,2751514400,64500,64500,64500,64500,3
20241107,144000,2751320900,64500,64500,64500,64500,0
20241107,143900,2751320900,64500,64500,64600,64500,8
20241107,143800,2750804800,64600,64600,64600,64600,85
20241107,143700,2745313800,64600,64600,64600,64600,11
20241107,143600,2744603200,64600,64600,64600,64600,11
20241107,143500,2743892600,64600,64600,64600,64600,3
20241107,143400,2743698800,64600,64600,64600,64600,2
20241107,143300,2743569600,64600,64600,64600,64600,30
20241107,143200,2741631600,64600,64500,64600,64500,32
20241107,143100,2739564600,64600,64600,64600,64600,1
20241107,143000,2739500000,64700,64500,64700,64500,57
20241107,142900,2735817500,64500,64500,64500,64500,216
20241107,142800,2721885500,64500,64600,64600,64300,2126
20241107,142700,2584871100,64500,64600,64600,64500,15
20241107,142600,2583902200,64600,64600,64600,64600,15
20241107,142500,2582933200,64600,64600,64600,64600,62
20241107,142400,2578928000,64600,64600,64600,64600,1
20241107,142300,2578863400,64600,64700,64700,64600,11
20241107,142200,2578151800,64700,64600,64700,64600,14
20241107,142100,2577246100,64600,64600,64600,64600,9
20241107,142000,2576664700,64600,64600,64600,64600,1
20241107,141900,2576600100,64600,64800,64800,64600,6
20241107,141800,2576211700,64600,64600,64600,64600,0
20241107,141700,2576211700,64600,64700,64700,64600,39
20241107,141600,2573692000,64600,64600,64600,64600,3
20241107,141500,2573498200,64600,64700,64700,64600,70
20241107,141400,2568971300,64700,64700,64700,64700,0
20241107,141300,2568971300,64700,64700,64700,64700,8
20241107,141200,2568453700,64700,64700,64700,64700,2
20241107,141100,2568324300,64700,64700,64700,64700,2
20241107,141000,2568194900,64700,64700,64700,64700,35
20241107,140900,2565930400,64800,64800,64800,64800,1
20241107,140800,2565865600,64700,64700,64700,64700,0
20241107,140700,2565865600,64700,64700,64700,64700,15
20241107,140600,2564895100,64700,64700,64700,64700,6
20241107,140500,2564506900,64700,64700,64700,64700,8
20241107,140400,2563989300,64700,64700,64700,64700,0
20241107,140300,2563989300,64700,64700,64700,64700,4
20241107,140200,2563730500,64700,64700,64700,64700,0
20241107,140100,2563730500,64700,64700,64700,64700,1
20241107,140000,2563665800,64700,64700,64700,64700,26
20241107,135900,2561983600,64700,64700,64700,64700,72
20241107,135800,2557325200,64700,64700,64700,64700,14
20241107,135700,2556419400,64700,64800,64800,64700,2
20241107,135600,2556289900,64800,64800,64800,64800,5
20241107,135500,2555965900,64700,64700,64700,64700,1
20241107,135400,2555901200,64700,64700,64700,64700,1
20241107,135300,2555836500,64700,64700,64700,64700,6
20241107,135200,2555448300,64700,64700,64700,64700,0
20241107,135100,2555448300,64700,64700,64700,64600,5
20241107,135000,2555124900,64700,64600,64700,64600,10
20241107,134900,2554478200,64600,64700,64700,64600,44
20241107,134800,2551634200,64700,64700,64700,64700,1
20241107,134700,2551569500,64700,64700,64700,64700,1
20241107,134600,2551504800,64700,64700,64700,64700,2
20241107,134500,2551375400,64700,64700,64700,64700,1
20241107,134400,2551310700,64800,64800,64800,64800,102
20241107,134300,2544701100,64800,64800,64800,64800,51
20241107,134200,2541396300,64800,64900,64900,64800,8
20241107,134100,2540877800,64800,64900,64900,64800,47
20241107,134000,2537827600,64800,64800,64800,64800,2
20241107,133900,2537698000,64800,64800,64900,64800,9
20241107,133800,2537114700,64900,64800,64900,64800,2
20241107,133700,2536985000,64800,64800,64800,64800,3
20241107,133600,2536790600,64800,64800,64800,64800,5
20241107,133500,2536466600,64800,64800,64800,64800,2
20241107,133400,2536337000,64800,64800,64800,64800,1
20241107,133300,2536272200,64800,64800,64800,64800,11
20241107,133200,2535559400,64800,64800,64800,64800,0
20241107,133100,2535559400,64800,64900,64900,64800,102
20241107,133000,2528939700,64900,65000,65000,64900,9
20241107,132900,2528355300,65000,65000,65000,65000,213
20241107,132800,2514510300,65000,65000,65000,65000,28
20241107,132700,2512690300,65000,65100,65100,65000,22
20241107,132600,2511259300,65000,65000,65000,65000,3
20241107,132500,2511064300,65000,65000,65000,65000,3
20241107,132400,2510869300,65000,65000,65000,65000,43
20241107,132300,2508074300,65000,65000,65000,65000,0
20241107,132200,2508074300,65000,65000,65000,65000,3
20241107,132100,2507879300,65000,65000,65000,65000,9
20241107,132000,2507294300,65000,65000,65000,65000,1
20241107,131900,2507229300,65000,65000,65000,65000,104
20241107,131800,2500469300,65000,65000,65000,65000,1
20241107,131700,2500404300,65000,65100,65100,65000,5
20241107,131600,2500078900,65200,65200,65200,65200,10
20241107,131500,2499426900,65100,65100,65100,65100,166
20241107,131400,2488620300,65200,65200,65200,65200,0
20241107,131300,2488620300,65200,65200,65200,65200,35
20241107,131200,2486338300,65100,65200,65200,65100,4
20241107,131100,2486077800,65100,65100,65100,65100,3
20241107,131000,2485882500,65100,65100,65100,65100,1
20241107,130900,2485817400,65100,65100,65100,65100,35
20241107,130800,2483538900,65000,65000,65000,65000,4
20241107,130700,2483278900,65000,65000,65000,65000,4
20241107,130600,2483018900,65100,65000,65100,65000,20
20241107,130500,2481718800,65000,65200,65200,65000,7
20241107,130400,2481262800,65200,65100,65200,65100,200
20241107,130300,2468232800,65000,65000,65000,65000,3
20241107,130200,2468037800,64900,65100,65200,64900,402
20241107,130100,2441841600,65100,65000,65100,65000,33
20241107,130000,2439696400,65000,65100,65100,65000,17
20241107,125900,2438589800,65000,65000,65000,64900,35
20241107,125800,2436315200,65000,65000,65000,65000,4
20241107,125700,2436055200,65000,64900,65000,64900,2
20241107,125600,2435925300,64900,64900,64900,64900,1
20241107,125500,2435860400,65000,64900,65000,64900,21
20241107,125400,2434495500,65000,65000,65000,65000,20
20241107,125300,2433195500,65000,65000,65000,65000,71
20241107,125200,2428580500,65100,65100,65100,65100,9
20241107,125100,2427994600,65000,65000,65000,65000,17
20241107,125000,2426889600,65100,65100,65100,65100,4
20241107,124900,2426629200,65000,65000,65000,65000,3
20241107,124800,2426434200,65000,65100,65200,65000,207
20241107,124700,2412947600,65000,65100,65100,65000,70
20241107,124600,2408396700,65000,65000,65100,65000,77
20241107,124500,2403384300,65000,65000,65100,65000,83
20241107,124400,2397988400,65100,65100,65100,65100,0
20241107,124300,2397988400,65100,65000,65100,65000,7
20241107,124200,2397532900,65000,65000,65100,65000,7
20241107,124100,2397077800,65000,65000,65000,65000,81
20241107,124000,2391812800,65000,65000,65000,65000,2
20241107,123900,2391682800,65100,65100,65100,65100,1
20241107,123800,2391617700,65000,65000,65000,65000,9
20241107,123700,2391032700,65000,65100,65100,65000,5
20241107,123600,2390707300,65000,65000,65000,65000,3
20241107,123500,2390512300,65000,65000,65000,65000,1
20241107,123400,2390447300,65100,65000,65100,65000,56
20241107,123300,2386802000,65100,65000,65100,65000,23
20241107,123200,2385304800,65000,65000,65000,65000,0
20241107,123100,2385304800,65000,65000,65000,65000,11
20241107,123000,2384589800,65000,65000,65000,65000,1
20241107,122900,2384524800,65000,65100,65100,65000,4
20241107,122800,2384264700,65100,65000,65100,65000,37
20241107,122700,2381858500,65000,65000,65000,65000,1
20241107,122600,2381793500,65000,65000,65000,65000,14
20241107,122500,2380883500,65000,65000,65000,65000,7
20241107,122400,2380428500,65100,65000,65100,65000,41
20241107,122300,2377763400,65000,65000,65000,65000,2
20241107,122200,2377633400,65100,65000,65100,65000,13
20241107,122100,2376787300,65000,65100,65100,65000,10
20241107,122000,2376136600,65000,65000,65000,65000,1
20241107,121900,2376071600,65000,65000,65000,65000,1
20241107,121800,2376006600,65000,65000,65000,65000,6
20241107,121700,2375616600,65000,65100,65100,65000,6
20241107,121600,2375226500,65100,65000,65100,65000,19
20241107,121500,2373990100,65100,65000,65100,65000,10
20241107,121400,2373339900,65000,65000,65000,65000,1
20241107,121300,2373274900,65100,65000,65100,65000,31
20241107,121200,2371259300,65000,65000,65000,65000,0
20241107,121100,2371259300,65000,65000,65000,65000,1
20241107,121000,2371194300,65100,65100,65100,65100,10
20241107,120900,2370543300,64900,64900,64900,64900,2
20241107,120800,2370413500,65000,65000,65100,64900,18
20241107,120700,2369243500,65100,65000,65100,65000,270
20241107,120600,2351693200,65000,65000,65000,65000,30
20241107,120500,2349743200,64900,64900,64900,64900,0
20241107,120400,2349743200,64900,64900,64900,64900,2
20241107,120300,2349613400,64900,64900,64900,64900,2
20241107,120200,2349483600,64900,64900,64900,64900,0
20241107,120100,2349483600,64900,64900,64900,64900,23
20241107,120000,2347990900,64900,64900,64900,64900,2
20241107,115900,2347861100,64900,64900,64900,64900,2
20241107,115800,2347731300,64900,64900,64900,64900,12
20241107,115700,2346952500,64900,64900,64900,64900,1
20241107,115600,2346887600,64900,64900,64900,64900,7
20241107,115500,2346433300,64900,64800,64900,64800,75
20241107,115400,2341566100,64900,64900,64900,64900,1
20241107,115300,2341501200,64900,64900,64900,64900,0
20241107,115200,2341501200,64900,64900,64900,64900,105
20241107,115100,2334686700,64900,64900,64900,64900,3
20241107,115000,2334492000,65000,64900,65000,64900,3
20241107,114900,2334297200,64900,64900,64900,64900,6
20241107,114800,2333907800,64900,64900,64900,64900,8
20241107,114700,2333388600,64900,64900,64900,64900,6
20241107,114600,2332999200,64900,64900,64900,64900,5
20241107,114500,2332674700,64900,64900,64900,64900,3
20241107,114400,2332480000,64900,64900,64900,64900,0
20241107,114300,2332480000,64900,64900,64900,64900,6
20241107,114200,2332090600,64900,65000,65000,64900,84
20241107,114100,2326630700,64900,64900,64900,64900,4
20241107,114000,2326371100,64900,64900,64900,64900,0
20241107,113900,2326371100,64900,64900,64900,64900,4
20241107,113800,2326111500,64900,64900,64900,64900,0
20241107,113700,2326111500,64900,64900,64900,64900,7
20241107,113600,2325657200,64900,64800,64900,64800,3
20241107,113500,2325462600,64900,64800,64900,64800,5
20241107,113400,2325138200,64800,64800,64800,64800,1
20241107,113300,2325073400,64800,64800,64800,64800,1
20241107,113200,2325008600,64800,64800,64800,64800,21
20241107,113100,2323647800,64800,64800,64800,64800,1
20241107,113000,2323583000,64800,64900,64900,64800,39
20241107,112900,2321052100,64900,64900,64900,64900,44
20241107,112800,2318196500,64900,64900,64900,64900,202
20241107,112700,2305086700,64900,64900,64900,64900,7
20241107,112600,2304632400,64900,64900,64900,64900,10
20241107,112500,2303983400,64900,64900,64900,64900,6
20241107,112400,2303594000,64900,64900,64900,64900,1
20241107,112300,2303529100,64900,64900,64900,64900,3
20241107,112200,2303334400,64900,64900,64900,64900,3
20241107,112100,2303139700,65000,65000,65000,65000,1
20241107,112000,2303074700,64900,64900,64900,64900,81
20241107,111900,2297817800,65000,65000,65000,65000,114
20241107,111800,2290407800,65000,65000,65000,65000,6
20241107,111700,2290017800,65000,65000,65000,65000,0
20241107,111600,2290017800,65000,65000,65000,65000,3
20241107,111500,2289822800,65000,64900,65000,64900,4
20241107,111400,2289562900,64900,64900,64900,64900,0
20241107,111300,2289562900,64900,64900,64900,64900,4
20241107,111200,2289303300,64900,65000,65000,64900,99
20241107,111100,2282868400,65000,65000,65000,65000,174
20241107,111000,2271558400,65000,65100,65100,65000,13
20241107,110900,2270713300,65000,65000,65000,65000,3
20241107,110800,2270518300,65100,65100,65100,65000,8
20241107,110700,2269998000,65000,65000,65000,65000,8
20241107,110600,2269478000,65000,65000,65000,65000,20
20241107,110500,2268178000,65000,65000,65000,65000,19
20241107,110400,2266943000,65000,65000,65000,65000,27
20241107,110300,2265188000,65200,65200,65200,65200,0
20241107,110200,2265188000,65200,65100,65200,65100,26
20241107,110100,2263495300,65000,65000,65000,65000,2
20241107,110000,2263365300,65000,65100,65100,65000,130
20241107,105900,2254904800,65100,65100,65100,65100,34
20241107,105800,2252691400,65100,65100,65100,65100,1
20241107,105700,2252626300,65100,64900,65100,64900,327
20241107,105600,2231344000,64900,64900,64900,64900,20
20241107,105500,2230046000,65100,65000,65100,64900,102
20241107,105400,2223419400,65000,65100,65100,65000,25
20241107,105300,2221792000,65100,65100,65100,65100,1
20241107,105200,2221726900,65100,65100,65100,65100,178
20241107,105100,2210139100,65300,65200,65300,65200,24
20241107,105000,2208572000,65200,65100,65200,65100,200
20241107,104900,2195538400,65200,65200,65200,65200,7
20241107,104800,2195082000,65000,65000,65100,65000,25
20241107,104700,2193455400,65000,65000,65000,65000,29
20241107,104600,2191570400,65000,65000,65000,65000,3
20241107,104500,2191375400,65000,65000,65100,65000,6
20241107,104400,2190985300,65200,65100,65200,65100,163
20241107,104300,2180357900,65200,65000,65200,65000,16
20241107,104200,2179316900,64900,64900,64900,64900,1
20241107,104100,2179252000,64900,65100,65100,64900,26
20241107,104000,2177561800,65100,65100,65100,65100,50
20241107,103900,2174306800,65000,65000,65000,65000,11
20241107,103800,2173591800,64800,65000,65000,64800,102
20241107,103700,2166962200,64900,64800,64900,64800,225
20241107,103600,2152377300,64600,64700,64700,64600,21
20241107,103500,2151019200,64700,64800,64800,64600,100
20241107,103400,2144550400,64800,64900,64900,64800,26
20241107,103300,2142865000,64900,64900,64900,64800,26
20241107,103200,2141179600,64900,64900,64900,64900,4
20241107,103100,2140920000,64900,64900,65000,64900,9
20241107,103000,2140335600,64900,65300,65300,64800,859
20241107,102900,2084496700,65300,65300,65300,65300,597
20241107,102800,2045512600,65300,65400,65400,65300,35
20241107,102700,2043223800,65400,65400,65400,65300,28
20241107,102600,2041393100,65400,65500,65500,65400,393
20241107,102500,2015651800,65500,65500,65700,65500,1625
20241107,102400,1909175900,65500,65400,65500,65300,1398
20241107,102300,1817706000,65400,65200,65400,65200,881
20241107,102200,1760133500,65300,65200,65400,65200,1342
20241107,102100,1672514600,65200,65100,65200,65100,58
20241107,102000,1668738100,65100,65200,65200,65100,190
20241107,101900,1656351400,65200,65200,65200,65100,219
20241107,101800,1642073700,65200,65100,65300,65100,284
20241107,101700,1623554700,65200,65200,65200,65200,136
20241107,101600,1614687500,65100,65100,65100,65100,11
20241107,101500,1613971400,65100,65100,65400,65000,1837
20241107,101400,1494210300,65100,64900,65100,64900,37
20241107,101300,1491803500,64900,65000,65000,64900,151
20241107,101200,1481995800,65000,65000,65000,65000,14
20241107,101100,1481085800,65000,65100,65100,65000,23
20241107,101000,1479590700,65000,65000,65000,65000,35
20241107,100900,1477315700,65000,65000,65100,65000,148
20241107,100800,1467685900,65000,65100,65100,65000,20
20241107,100700,1466384500,65100,65100,65200,65100,253
20241107,100600,1449914100,65200,65200,65200,65100,819
20241107,100500,1396516500,65100,65000,65100,65000,629
20241107,100400,1355569600,65000,65000,65000,65000,60
20241107,100300,1351669600,65000,65000,65100,65000,105
20241107,100200,1344844300,65000,65000,65100,65000,23
20241107,100100,1343349200,65000,65000,65000,65000,75
20241107,100000,1338474200,65000,65000,65100,65000,19
20241107,095900,1337238200,65000,64900,65100,64800,1066
20241107,095800,1267925300,64900,65100,65100,64900,843
20241107,095700,1213134000,65000,65100,65100,65000,43
20241107,095600,1210337200,65000,65000,65000,65000,67
20241107,095500,1205982200,65000,64900,65000,64900,542
20241107,095400,1170759300,64900,64800,64900,64800,34
20241107,095300,1168555300,64800,64900,64900,64800,65
20241107,095200,1164337400,64900,64900,64900,64900,176
20241107,095100,1152915000,64900,64900,64900,64900,150
20241107,095000,1143180000,64900,64900,64900,64900,13
20241107,094900,1142336300,64900,64800,64900,64800,524
20241107,094800,1108330500,64900,65000,65000,64900,590
20241107,094700,1070034200,65100,65100,65200,65000,1221
20241107,094600,990459000,65000,65100,65100,65000,332
20241107,094500,968872400,65100,64700,65200,64700,2076
20241107,094400,833857200,64600,64500,64800,64400,2088
20241107,094300,699050400,64400,64400,64400,64400,141
20241107,094200,689970000,64300,64300,64300,64300,42
20241107,094100,687269400,64300,64400,64400,64300,198
20241107,094000,674529300,64400,64500,64600,64400,841
20241107,093900,620278000,64500,64400,64500,64300,830
20241107,093800,566803400,64300,64000,64400,64000,1176
20241107,093700,491425700,63900,63900,63900,63900,2
20241107,093600,491297900,63900,63800,64200,63800,1465
20241107,093500,397617300,63900,63900,63900,63900,2
20241107,093400,397489500,63900,63900,63900,63900,7
20241107,093300,397042200,63900,63700,63900,63700,1323
20241107,093200,312573500,63700,63900,63900,63700,125
20241107,093100,304598100,63900,63600,63900,63600,2033
20241107,093000,174861200,63600,63600,63600,63600,8
20241107,092900,174352400,63400,63500,63500,63400,54
20241107,092800,170923500,63500,63500,63500,63500,3
20241107,092700,170733000,63500,63400,63500,63400,26
20241107,092600,169082500,63500,63500,63500,63500,51
20241107,092500,165844000,63500,63400,63500,63400,235
20241107,092400,150924000,63300,63200,63300,63200,39
20241107,092300,148457100,63200,63100,63200,63100,84
20241107,092200,143152200,63100,63000,63100,63000,73
20241107,092100,138552000,63000,63100,63100,63000,500
20241107,092000,107050800,63200,63100,63200,63000,103
20241107,091900,100550600,63000,63000,63100,63000,50
20241107,091800,97399600,63000,63100,63100,63000,23
20241107,091700,95949500,63100,63100,63100,63000,101
20241107,091600,89580600,63100,62900,63100,62900,130
20241107,091500,81390700,62800,62800,62800,62800,36
20241107,091400,79129900,62800,63000,63000,62800,244
20241107,091300,63805800,63000,62900,63000,62900,25
20241107,091200,62233200,63000,63000,63000,62800,272
20241107,091100,45110400,63000,63000,63000,63000,81
20241107,091000,40007400,63100,63000,63100,63000,3
20241107,090900,39818200,63000,63000,63000,63000,40
20241107,090800,37298200,62900,63200,63200,62900,233
20241107,090700,22610600,63100,63100,63100,63100,42
20241107,090600,19960400,63200,63200,63200,63200,95
20241107,090500,13956400,63300,63300,63300,63300,1
20241107,090400,13893100,63200,63400,63400,63200,12
20241107,090300,13133300,63400,63400,63400,63400,19
20241107,090200,11928700,63400,63400,63400,63400,100
20241107,090100,5588700,63400,63500,63500,63400,33
20241107,090000,3493700,63600,63500,63600,63500,54