KissMeData/005380/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184200,84468724200,188000,188000,188000,188000,115831
20231012,184100,84468724200,188000,188000,188000,188000,0
20231012,184000,84468724200,188000,188000,188000,188000,0
20231012,183900,84468724200,188000,188000,188000,188000,0
20231012,183800,84468724200,188000,188000,188000,188000,0
20231012,183700,84468724200,188000,188000,188000,188000,0
20231012,183600,84468724200,188000,188000,188000,188000,0
20231012,183500,84468724200,188000,188000,188000,188000,0
20231012,183400,84468724200,188000,188000,188000,188000,0
20231012,183300,84468724200,188000,188000,188000,188000,0
20231012,183200,84468724200,188000,188000,188000,188000,0
20231012,183100,84468724200,188000,188000,188000,188000,0
20231012,183000,84468724200,188000,188000,188000,188000,0
20231012,182900,84468724200,188000,188000,188000,188000,0
20231012,182800,84468724200,188000,188000,188000,188000,0
20231012,182700,84468724200,188000,188000,188000,188000,0
20231012,182600,84468724200,188000,188000,188000,188000,0
20231012,182500,84468724200,188000,188000,188000,188000,0
20231012,182400,84468724200,188000,188000,188000,188000,0
20231012,182300,84468724200,188000,188000,188000,188000,0
20231012,182200,84468724200,188000,188000,188000,188000,0
20231012,182100,84468724200,188000,188000,188000,188000,0
20231012,182000,84468724200,188000,188000,188000,188000,0
20231012,181900,84468724200,188000,188000,188000,188000,0
20231012,181800,84468724200,188000,188000,188000,188000,0
20231012,181700,84468724200,188000,188000,188000,188000,0
20231012,181600,84468724200,188000,188000,188000,188000,0
20231012,181500,84468724200,188000,188000,188000,188000,0
20231012,181400,84468724200,188000,188000,188000,188000,0
20231012,181300,84468724200,188000,188000,188000,188000,0
20231012,181200,84468724200,188000,188000,188000,188000,115831
20231012,181100,84468724200,188000,188000,188000,188000,0
20231012,181000,84468724200,188000,188000,188000,188000,0
20231012,180900,84468724200,188000,188000,188000,188000,0
20231012,180800,84468724200,188000,188000,188000,188000,0
20231012,180700,84468724200,188000,188000,188000,188000,0
20231012,180600,84468724200,188000,188000,188000,188000,0
20231012,180500,84468724200,188000,188000,188000,188000,0
20231012,180400,84468724200,188000,188000,188000,188000,0
20231012,180300,84468724200,188000,188000,188000,188000,0
20231012,180200,84468724200,188000,188000,188000,188000,0
20231012,180100,84468724200,188000,188000,188000,188000,0
20231012,180000,84468724200,188000,188000,188000,188000,0
20231012,175900,84468724200,188000,188000,188000,188000,0
20231012,175800,84468724200,188000,188000,188000,188000,0
20231012,175700,84468724200,188000,188000,188000,188000,0
20231012,175600,84468724200,188000,188000,188000,188000,0
20231012,175500,84468724200,188000,188000,188000,188000,0
20231012,175400,84468724200,188000,188000,188000,188000,0
20231012,175300,84468724200,188000,188000,188000,188000,0
20231012,175200,84468724200,188000,188000,188000,188000,0
20231012,175100,84468724200,188000,188000,188000,188000,0
20231012,175000,84468724200,188000,188000,188000,188000,0
20231012,174900,84468724200,188000,188000,188000,188000,0
20231012,174800,84468724200,188000,188000,188000,188000,0
20231012,174700,84468724200,188000,188000,188000,188000,0
20231012,174600,84468724200,188000,188000,188000,188000,0
20231012,174500,84468724200,188000,188000,188000,188000,0
20231012,174400,84468724200,188000,188000,188000,188000,0
20231012,174300,84468724200,188000,188000,188000,188000,0
20231012,174200,84468724200,188000,188000,188000,188000,115831
20231012,174100,84468724200,188000,188000,188000,188000,0
20231012,174000,84468724200,188000,188000,188000,188000,0
20231012,173900,84468724200,188000,188000,188000,188000,0
20231012,173800,84468724200,188000,188000,188000,188000,0
20231012,173700,84468724200,188000,188000,188000,188000,0
20231012,173600,84468724200,188000,188000,188000,188000,0
20231012,173500,84468724200,188000,188000,188000,188000,0
20231012,173400,84468724200,188000,188000,188000,188000,0
20231012,173300,84468724200,188000,188000,188000,188000,0
20231012,173200,84468724200,188000,188000,188000,188000,0
20231012,173100,84468724200,188000,188000,188000,188000,0
20231012,173000,84468724200,188000,188000,188000,188000,0
20231012,172900,84468724200,188000,188000,188000,188000,0
20231012,172800,84468724200,188000,188000,188000,188000,0
20231012,172700,84468724200,188000,188000,188000,188000,0
20231012,172600,84468724200,188000,188000,188000,188000,0
20231012,172500,84468724200,188000,188000,188000,188000,0
20231012,172400,84468724200,188000,188000,188000,188000,0
20231012,172300,84468724200,188000,188000,188000,188000,0
20231012,172200,84468724200,188000,188000,188000,188000,0
20231012,172100,84468724200,188000,188000,188000,188000,0
20231012,172000,84468724200,188000,188000,188000,188000,0
20231012,171900,84468724200,188000,188000,188000,188000,0
20231012,171800,84468724200,188000,188000,188000,188000,0
20231012,171700,84468724200,188000,188000,188000,188000,0
20231012,171600,84468724200,188000,188000,188000,188000,0
20231012,171500,84468724200,188000,188000,188000,188000,0
20231012,171400,84468724200,188000,188000,188000,188000,0
20231012,171300,84468724200,188000,188000,188000,188000,0
20231012,171200,84468724200,188000,188000,188000,188000,115831
20231012,171100,84468724200,188000,188000,188000,188000,0
20231012,171000,84468724200,188000,188000,188000,188000,0
20231012,170900,84468724200,188000,188000,188000,188000,0
20231012,170800,84468724200,188000,188000,188000,188000,0
20231012,170700,84468724200,188000,188000,188000,188000,0
20231012,170600,84468724200,188000,188000,188000,188000,0
20231012,170500,84468724200,188000,188000,188000,188000,0
20231012,170400,84468724200,188000,188000,188000,188000,0
20231012,170300,84468724200,188000,188000,188000,188000,0
20231012,170200,84468724200,188000,188000,188000,188000,0
20231012,170100,84468724200,188000,188000,188000,188000,0
20231012,170000,84468724200,188000,188000,188000,188000,0
20231012,165900,84468724200,188000,188000,188000,188000,0
20231012,165800,84468724200,188000,188000,188000,188000,0
20231012,165700,84468724200,188000,188000,188000,188000,0
20231012,165600,84468724200,188000,188000,188000,188000,0
20231012,165500,84468724200,188000,188000,188000,188000,0
20231012,165400,84468724200,188000,188000,188000,188000,0
20231012,165300,84468724200,188000,188000,188000,188000,0
20231012,165200,84468724200,188000,188000,188000,188000,0
20231012,165100,84468724200,188000,188000,188000,188000,0
20231012,165000,84468724200,188000,188000,188000,188000,0
20231012,164900,84468724200,188000,188000,188000,188000,0
20231012,164800,84468724200,188000,188000,188000,188000,0
20231012,164700,84468724200,188000,188000,188000,188000,0
20231012,164600,84468724200,188000,188000,188000,188000,0
20231012,164500,84468724200,188000,188000,188000,188000,0
20231012,164400,84468724200,188000,188000,188000,188000,0
20231012,164300,84468724200,188000,188000,188000,188000,0
20231012,164200,84468724200,188000,188000,188000,188000,115831
20231012,164100,84468724200,188000,188000,188000,188000,0
20231012,164000,84468724200,188000,188000,188000,188000,0
20231012,163900,84468724200,188000,188000,188000,188000,0
20231012,163800,84468724200,188000,188000,188000,188000,0
20231012,163700,84468724200,188000,188000,188000,188000,0
20231012,163600,84468724200,188000,188000,188000,188000,0
20231012,163500,84468724200,188000,188000,188000,188000,0
20231012,163400,84468724200,188000,188000,188000,188000,0
20231012,163300,84468724200,188000,188000,188000,188000,0
20231012,163200,84468724200,188000,188000,188000,188000,0
20231012,163100,84468724200,188000,188000,188000,188000,0
20231012,163000,84468724200,188000,188000,188000,188000,0
20231012,162900,84468724200,188000,188000,188000,188000,0
20231012,162800,84468724200,188000,188000,188000,188000,0
20231012,162700,84468724200,188000,188000,188000,188000,0
20231012,162600,84468724200,188000,188000,188000,188000,0
20231012,162500,84468724200,188000,188000,188000,188000,0
20231012,162400,84468724200,188000,188000,188000,188000,0
20231012,162300,84468724200,188000,188000,188000,188000,0
20231012,162200,84468724200,188000,188000,188000,188000,0
20231012,162100,84468724200,188000,188000,188000,188000,0
20231012,162000,84468724200,188000,188000,188000,188000,0
20231012,161900,84468724200,188000,188000,188000,188000,0
20231012,161800,84468724200,188000,188000,188000,188000,0
20231012,161700,84468724200,188000,188000,188000,188000,0
20231012,161600,84468724200,188000,188000,188000,188000,0
20231012,161500,84468724200,188000,188000,188000,188000,0
20231012,161400,84468724200,188000,188000,188000,188000,0
20231012,161300,84468724200,188000,188000,188000,188000,0
20231012,161200,84468724200,188000,188000,188000,188000,115831
20231012,161100,84468724200,188000,188000,188000,188000,0
20231012,161000,84468724200,188000,188000,188000,188000,0
20231012,160900,84468724200,188000,188000,188000,188000,0
20231012,160800,84468724200,188000,188000,188000,188000,0
20231012,160700,84468724200,188000,188000,188000,188000,0
20231012,160600,84468724200,188000,188000,188000,188000,0
20231012,160500,84468724200,188000,188000,188000,188000,0
20231012,160400,84468724200,188000,188000,188000,188000,0
20231012,160300,84468724200,188000,188000,188000,188000,0
20231012,160200,84468724200,188000,188000,188000,188000,0
20231012,160100,84468724200,188000,188000,188000,188000,0
20231012,160000,84468724200,188000,188000,188000,188000,0
20231012,155900,84468724200,188000,188000,188000,188000,0
20231012,155800,84468724200,188000,188000,188000,188000,0
20231012,155700,84468724200,188000,188000,188000,188000,0
20231012,155600,84468724200,188000,188000,188000,188000,0
20231012,155500,84468724200,188000,188000,188000,188000,0
20231012,155400,84468724200,188000,188000,188000,188000,0
20231012,155300,84468724200,188000,188000,188000,188000,0
20231012,155200,84468724200,188000,188000,188000,188000,0
20231012,155100,84468724200,188000,188000,188000,188000,0
20231012,155000,84468724200,188000,188000,188000,188000,0
20231012,154900,84468724200,188000,188000,188000,188000,0
20231012,154800,84468724200,188000,188000,188000,188000,0
20231012,154700,84468724200,188000,188000,188000,188000,0
20231012,154600,84468724200,188000,188000,188000,188000,0
20231012,154500,84468724200,188000,188000,188000,188000,0
20231012,154400,84468724200,188000,188000,188000,188000,0
20231012,154300,84468724200,188000,188000,188000,188000,0
20231012,154200,84468724200,188000,188000,188000,188000,115831
20231012,154100,84468724200,188000,188000,188000,188000,0
20231012,154000,84468724200,188000,188000,188000,188000,0
20231012,153900,84468724200,188000,188000,188000,188000,0
20231012,153800,84468724200,188000,188000,188000,188000,0
20231012,153700,84468724200,188000,188000,188000,188000,0
20231012,153600,84468724200,188000,188000,188000,188000,0
20231012,153500,84468724200,188000,188000,188000,188000,0
20231012,153400,84468724200,188000,188000,188000,188000,0
20231012,153300,84468724200,188000,188000,188000,188000,0
20231012,153200,84468724200,188000,188000,188000,188000,0
20231012,153100,84468724200,188000,188000,188000,188000,0
20231012,153000,84468724200,188000,188000,188000,188000,115831
20231012,152900,62692496200,188200,188200,188200,188200,0
20231012,152800,62692496200,188200,188200,188200,188200,0
20231012,152700,62692496200,188200,188200,188200,188200,0
20231012,152600,62692496200,188200,188200,188200,188200,0
20231012,152500,62692496200,188200,188200,188200,188200,0
20231012,152400,62692496200,188200,188200,188200,188200,0
20231012,152300,62692496200,188200,188200,188200,188200,0
20231012,152200,62692496200,188200,188200,188200,188200,0
20231012,152100,62692496200,188200,188200,188200,188200,0
20231012,152000,62692496200,188200,188200,188200,188200,0
20231012,151900,62692496200,188200,188200,188300,188200,582
20231012,151800,62582931500,188200,188200,188300,188200,631
20231012,151700,62464150100,188200,188300,188400,188200,1081
20231012,151600,62260571800,188300,188100,188400,188100,2185
20231012,151500,61849246800,188100,188100,188200,188100,444
20231012,151400,61765706100,188100,188100,188200,188000,483
20231012,151300,61674849000,188000,188000,188100,188000,1179
20231012,151200,61453100700,188100,188100,188100,188000,651
20231012,151100,61330655200,188000,188100,188100,188000,544
20231012,151000,61228349700,188100,188000,188100,188000,615
20231012,150900,61112700600,188100,188000,188100,188000,488
20231012,150800,61020913000,188000,187900,188100,187900,425
20231012,150700,60941025500,187900,188000,188000,187900,805
20231012,150600,60789697400,187900,187900,188000,187900,374
20231012,150500,60719408700,187900,188000,188100,187900,517
20231012,150400,60622218700,188000,188000,188100,188000,947
20231012,150300,60444175400,188000,187800,188000,187800,1312
20231012,150200,60197593900,187900,187900,187900,187800,433
20231012,150100,60116241500,187900,187700,188000,187700,2875
20231012,150000,59576170500,187800,187800,187800,187700,1548
20231012,145900,59285476300,187700,187700,187800,187700,995
20231012,145800,59098657200,187800,187700,187800,187700,308
20231012,145700,59040836700,187800,187700,187800,187700,675
20231012,145600,58914105500,187700,187700,187800,187700,521
20231012,145500,58816300200,187800,187700,187800,187700,253
20231012,145400,58768801300,187700,187700,187800,187700,740
20231012,145300,58629886000,187800,187700,187800,187700,407
20231012,145200,58553479300,187700,187700,187800,187700,437
20231012,145100,58471435600,187700,187700,187800,187700,384
20231012,145000,58399345900,187700,187800,187900,187700,1519
20231012,144900,58114088400,187900,187800,187900,187800,1438
20231012,144800,57844023900,187800,187900,187900,187800,352
20231012,144700,57777912600,187800,187800,187900,187800,439
20231012,144600,57695446200,187800,187800,187900,187800,475
20231012,144500,57606234600,187900,187800,187900,187800,335
20231012,144400,57543315200,187900,187900,187900,187800,275
20231012,144300,57491662100,187800,187900,187900,187800,412
20231012,144200,57414278500,187800,187800,187900,187800,384
20231012,144100,57342151300,187800,187800,187900,187800,543
20231012,144000,57240153000,187900,187800,187900,187800,293
20231012,143900,57185120800,187900,187800,187900,187700,619
20231012,143800,57068875500,187700,187700,187800,187700,970
20231012,143700,56886735300,187700,187700,187800,187700,618
20231012,143600,56770694200,187700,187800,187900,187700,682
20231012,143500,56642624100,187800,187800,187900,187700,362
20231012,143400,56574635200,187900,187800,187900,187800,354
20231012,143300,56508146600,187800,187700,187900,187700,362
20231012,143200,56440159700,187700,187800,187900,187700,1770
20231012,143100,56107755000,187800,187900,187900,187800,409
20231012,143000,56030937400,187800,187900,187900,187800,336
20231012,142900,55967827500,187800,187800,187900,187800,438
20231012,142800,55885558000,187900,187800,187900,187700,5287
20231012,142700,54892637000,187800,187700,187800,187700,1707
20231012,142600,54572081000,187700,187700,187800,187700,375
20231012,142500,54501687000,187800,187700,187800,187700,408
20231012,142400,54425097000,187700,187700,187800,187700,659
20231012,142300,54301373200,187700,187700,187800,187700,291
20231012,142200,54246745500,187800,187700,187800,187700,307
20231012,142100,54189113300,187800,187700,187800,187700,1231
20231012,142000,53958050700,187700,187700,187800,187700,347
20231012,141900,53892902300,187800,187800,187800,187700,271
20231012,141800,53842033300,187700,187700,187800,187700,230
20231012,141700,53798859600,187700,187700,187800,187700,641
20231012,141600,53678533500,187700,187700,187800,187700,185
20231012,141500,53643807900,187700,187800,187900,187700,2564
20231012,141400,53162272600,187800,187800,187800,187800,327
20231012,141300,53100862000,187800,187800,187900,187800,162
20231012,141200,53070436600,187800,187800,187900,187800,465
20231012,141100,52983108000,187800,187800,187900,187800,794
20231012,141000,52833993400,187800,187900,187900,187800,866
20231012,140900,52671355300,187800,187800,187900,187800,463
20231012,140800,52584395700,187900,187800,187900,187800,321
20231012,140700,52524104800,187800,187800,187900,187800,219
20231012,140600,52482973900,187800,187800,187900,187800,341
20231012,140500,52418911500,187900,187800,187900,187800,317
20231012,140400,52359375700,187900,187800,187900,187800,271
20231012,140300,52308470900,187800,187900,188000,187800,1521
20231012,140200,52022675700,187900,187900,187900,187900,745
20231012,140100,51882690200,187900,187900,188000,187900,887
20231012,140000,51716020200,187900,187900,188000,187900,641
20231012,135900,51595575400,187900,187900,188000,187900,207
20231012,135800,51556671000,187900,188000,188000,187900,845
20231012,135700,51397883200,187900,187900,188000,187900,1097
20231012,135600,51191660000,187900,187900,188000,187900,263
20231012,135500,51142236800,187900,187900,188000,187900,1369
20231012,135400,50885001100,187900,187900,188000,187900,189
20231012,135300,50849486100,188000,188000,188000,187900,938
20231012,135200,50673209200,187900,187900,188000,187900,252
20231012,135100,50625854900,188000,187900,188000,187900,728
20231012,135000,50489044400,187900,188000,188000,187900,493
20231012,134900,50396375400,187900,187900,188000,187900,343
20231012,134800,50331920800,188000,188000,188000,187900,265
20231012,134700,50282118900,188000,188000,188000,187900,205
20231012,134600,50243594700,187900,187900,188000,187900,336
20231012,134500,50180449500,187900,187800,187900,187800,1203
20231012,134400,49954415100,187900,187800,187900,187800,355
20231012,134300,49887737800,187900,187700,187900,187700,2233
20231012,134200,49468384000,187700,187700,187800,187700,2564
20231012,134100,48986884700,187800,187700,187800,187700,508
20231012,134000,48891514800,187700,187700,187800,187700,2154
20231012,133900,48487201500,187700,187700,187800,187700,733
20231012,133800,48349580400,187700,187800,187800,187700,251
20231012,133700,48302463900,187700,187700,187800,187700,859
20231012,133600,48141193200,187800,187700,187800,187700,416
20231012,133500,48063091600,187700,187700,187800,187700,400
20231012,133400,47988008100,187700,187800,187900,187700,10369
20231012,133300,46040746700,187800,187800,187900,187800,680
20231012,133200,45912997700,187900,187800,187900,187800,367
20231012,133100,45844067600,187800,187800,187900,187800,685
20231012,133000,45715374900,187900,187800,187900,187800,673
20231012,132900,45588937200,187800,187900,187900,187800,1971
20231012,132800,45218607100,187900,187800,187900,187800,644
20231012,132700,45097651700,187800,187800,187900,187800,547
20231012,132600,44994917900,187900,187800,187900,187800,260
20231012,132500,44946082800,187800,187800,187900,187800,256
20231012,132400,44897992600,187800,187900,187900,187800,332
20231012,132300,44835628200,187900,187800,187900,187800,1048
20231012,132200,44638725700,187900,187800,187900,187800,281
20231012,132100,44585937500,187900,187900,187900,187800,475
20231012,132000,44496699200,187800,187800,187900,187800,271
20231012,131900,44445783100,187900,187900,188000,187800,254
20231012,131800,44398064800,187900,187900,188000,187800,2124
20231012,131700,43998995900,187800,187900,187900,187800,445
20231012,131600,43915393400,187900,187800,187900,187800,840
20231012,131500,43757587300,187900,187800,187900,187800,479
20231012,131400,43667601400,187800,187800,187900,187800,557
20231012,131300,43562965000,187900,187800,187900,187800,1278
20231012,131200,43322918800,187800,187900,187900,187800,870
20231012,131100,43159515200,187900,188000,188100,187900,13754
20231012,131000,40574105800,188000,188200,188200,188000,935
20231012,130900,40398237400,188200,188200,188200,188100,220
20231012,130800,40356850000,188200,188100,188200,188000,106
20231012,130700,40336910800,188100,188100,188200,188000,304
20231012,130600,40279728800,188100,188200,188200,188100,1165
20231012,130500,40060591100,188200,188100,188200,188100,253
20231012,130400,40012994600,188200,188100,188200,188100,150
20231012,130300,39984774300,188100,188200,188300,188100,634
20231012,130200,39865462100,188200,188100,188300,188100,2192
20231012,130100,39452938600,188100,188100,188200,188100,44
20231012,130000,39444660800,188100,188100,188200,188100,763
20231012,125900,39301080500,188200,188100,188200,188100,2189
20231012,125800,38889326800,188100,188200,188200,188100,133
20231012,125700,38864307500,188100,188100,188200,188100,248
20231012,125600,38817657800,188100,188100,188200,188100,1114
20231012,125500,38608113100,188100,188100,188200,188100,214
20231012,125400,38567856500,188100,188100,188200,188100,225
20231012,125300,38525523500,188200,188200,188300,188100,320
20231012,125200,38465309100,188300,188200,188300,188200,127
20231012,125100,38441407200,188200,188200,188300,188100,319
20231012,125000,38381369000,188200,188200,188300,188200,305
20231012,124900,38323966700,188200,188200,188300,188200,675
20231012,124800,38196930800,188300,188300,188300,188200,156
20231012,124700,38167566500,188200,188300,188300,188200,242
20231012,124600,38122017400,188300,188300,188300,188200,1507
20231012,124500,37838267900,188200,188200,188300,188200,135
20231012,124400,37812853600,188300,188300,188300,188200,181
20231012,124300,37778788000,188200,188300,188300,188200,205
20231012,124200,37740205100,188200,188300,188300,188200,114
20231012,124100,37718749100,188300,188300,188300,188200,132
20231012,124000,37693904800,188300,188200,188300,188200,71
20231012,123900,37680542000,188200,188200,188300,188200,212
20231012,123800,37640640000,188200,188200,188300,188200,80
20231012,123700,37625582800,188200,188300,188300,188200,122
20231012,123600,37602621000,188200,188300,188400,188200,352
20231012,123500,37536338500,188400,188300,188400,188300,324
20231012,123400,37475328400,188400,188300,188500,188300,142
20231012,123300,37448582100,188300,188400,188500,188300,202
20231012,123200,37410528300,188500,188200,188600,188200,4584
20231012,123100,36546880900,188200,188200,188300,188200,42
20231012,123000,36538973900,188200,188200,188300,188200,519
20231012,122900,36441297400,188300,188200,188300,188200,238
20231012,122800,36396504400,188200,188300,188300,188200,93
20231012,122700,36378998900,188200,188200,188300,188200,173
20231012,122600,36346438900,188200,188200,188300,188200,185
20231012,122500,36311616700,188200,188200,188300,188200,1459
20231012,122400,36037032300,188200,188200,188200,188100,283
20231012,122300,35983775800,188100,188200,188200,188100,330
20231012,122200,35921700200,188100,188200,188200,188100,262
20231012,122100,35872414800,188100,188100,188200,188100,78
20231012,122000,35857739700,188200,188100,188200,188100,178
20231012,121900,35824256000,188200,188200,188200,188100,87
20231012,121800,35807889000,188200,188200,188200,188100,255
20231012,121700,35759909300,188100,188100,188200,188100,120
20231012,121600,35737335000,188200,188100,188200,188100,162
20231012,121500,35706859000,188100,188200,188200,188100,273
20231012,121400,35655504100,188200,188200,188200,188100,63
20231012,121300,35643651600,188100,188100,188200,188100,194
20231012,121200,35607155400,188100,188200,188300,188100,115
20231012,121100,35585512000,188200,188200,188300,188200,934
20231012,121000,35409731200,188200,188300,188300,188200,97
20231012,120900,35391474800,188200,188300,188300,188200,542
20231012,120800,35289429700,188300,188300,188400,188300,166
20231012,120700,35258170400,188300,188400,188400,188300,96
20231012,120600,35240089500,188300,188300,188400,188300,175
20231012,120500,35207135700,188400,188300,188400,188300,196
20231012,120400,35170227100,188300,188200,188400,188200,168
20231012,120300,35138593400,188300,188200,188300,188200,1754
20231012,120200,34808320300,188300,188200,188300,188200,285
20231012,120100,34754677800,188300,188200,188300,188200,134
20231012,120000,34729457100,188300,188300,188300,188200,101
20231012,115900,34710446500,188200,188300,188300,188200,111
20231012,115800,34689554200,188300,188300,188300,188200,136
20231012,115700,34663955400,188300,188200,188300,188200,178
20231012,115600,34630450300,188200,188300,188300,188200,76
20231012,115500,34616144100,188200,188200,188300,188200,209
20231012,115400,34576809700,188300,188200,188300,188200,155
20231012,115300,34547637000,188200,188100,188400,188100,1865
20231012,115200,34196486500,188200,188100,188200,188100,588
20231012,115100,34085853700,188100,188200,188200,188100,301
20231012,115000,34029210700,188100,188200,188200,188100,1141
20231012,114900,33814486800,188100,188300,188300,188100,809
20231012,114800,33662236100,188200,188300,188300,188200,982
20231012,114700,33477343900,188300,188300,188400,188300,177
20231012,114600,33444013100,188400,188400,188400,188300,77
20231012,114500,33429512900,188300,188400,188400,188300,803
20231012,114400,33278242100,188400,188500,188500,188400,453
20231012,114300,33192876000,188500,188400,188500,188400,171
20231012,114200,33160654600,188500,188400,188500,188400,872
20231012,114100,32996367100,188400,188400,188500,188400,369
20231012,114000,32926835300,188500,188400,188500,188400,240
20231012,113900,32881617500,188400,188400,188500,188400,71
20231012,113800,32868239100,188400,188400,188500,188400,241
20231012,113700,32822834500,188500,188400,188500,188400,121
20231012,113600,32800035500,188400,188500,188500,188400,176
20231012,113500,32766874100,188400,188400,188500,188400,126
20231012,113400,32743128800,188500,188400,188600,188300,3082
20231012,113300,32162230300,188400,188300,188400,188300,147
20231012,113200,32134546800,188400,188300,188400,188300,53
20231012,113100,32124565800,188300,188300,188400,188300,295
20231012,113000,32069015100,188300,188400,188400,188300,80
20231012,112900,32053947900,188400,188300,188400,188300,150
20231012,112800,32025698900,188300,188400,188400,188300,220
20231012,112700,31984264900,188300,188300,188400,188300,392
20231012,112600,31910439200,188400,188400,188400,188300,157
20231012,112500,31880875100,188300,188300,188400,188300,183
20231012,112400,31846413500,188400,188300,188400,188300,335
20231012,112300,31783321400,188300,188300,188400,188300,67
20231012,112200,31770702600,188400,188300,188400,188300,131
20231012,112100,31746034000,188400,188100,188400,188100,2956
20231012,112000,31189625900,188200,188100,188200,188100,1156
20231012,111900,30972085400,188200,188100,188200,188100,223
20231012,111800,30930130200,188200,188100,188200,188100,192
20231012,111700,30894010500,188100,188200,188200,188100,156
20231012,111600,30864665900,188200,188100,188200,188100,58
20231012,111500,30853752800,188100,188100,188200,188100,540
20231012,111400,30752158200,188100,188300,188300,188100,1717
20231012,111300,30429019500,188200,188200,188300,188200,136
20231012,111200,30403418200,188200,188200,188300,188200,273
20231012,111100,30352037200,188300,188200,188300,188200,167
20231012,111000,30320604100,188300,188300,188300,188200,164
20231012,110900,30289733300,188200,188300,188300,188200,799
20231012,110800,30139291700,188200,188300,188300,188200,193
20231012,110700,30102964900,188300,188200,188300,188200,121
20231012,110600,30080188700,188300,188200,188300,188200,205
20231012,110500,30041604300,188300,188200,188300,188200,198
20231012,110400,30004332000,188200,188300,188400,188200,471
20231012,110300,29915656000,188400,188300,188400,188300,185
20231012,110200,29880818900,188400,188200,188400,188200,1800
20231012,110100,29541883300,188200,188300,188300,188200,575
20231012,110000,29433625500,188300,188300,188400,188200,1587
20231012,105900,29134810100,188400,188300,188400,188300,1253
20231012,105800,28898812300,188300,188500,188500,188300,894
20231012,105700,28730379700,188500,188400,188500,188400,146
20231012,105600,28702871800,188400,188400,188500,188400,145
20231012,105500,28675551600,188400,188600,188600,188400,932
20231012,105400,28499790600,188700,188300,188700,188300,1735
20231012,105300,28172830600,188300,188400,188400,188300,550
20231012,105200,28069220800,188400,188200,188400,188200,1512
20231012,105100,27784515200,188200,188200,188300,188200,121
20231012,105000,27761737000,188200,188300,188300,188200,149
20231012,104900,27733691200,188200,188200,188300,188200,87
20231012,104800,27717314900,188200,188200,188400,188200,331
20231012,104700,27654991500,188300,188400,188400,188300,1167
20231012,104600,27435244900,188400,188400,188400,188300,29
20231012,104500,27429782600,188300,188300,188400,188300,57
20231012,104400,27419049200,188300,188300,188400,188300,71
20231012,104300,27405679600,188300,188300,188300,188300,178
20231012,104200,27372162200,188300,188300,188400,188300,1065
20231012,104100,27171621800,188300,188300,188400,188300,130
20231012,104000,27147140900,188300,188400,188400,188300,204
20231012,103900,27108727100,188300,188600,188600,188300,1190
20231012,103800,26884410200,188700,188300,188700,188300,2626
20231012,103700,26389571600,188300,188300,188400,188300,95
20231012,103600,26371682200,188300,188300,188400,188300,163
20231012,103500,26340981700,188300,188300,188400,188300,144
20231012,103400,26313865600,188300,188400,188400,188300,182
20231012,103300,26279590300,188300,188300,188400,188300,262
20231012,103200,26230255500,188400,188300,188400,188200,376
20231012,103100,26159455400,188300,188300,188300,188200,817
20231012,103000,26005616800,188200,188200,188300,188200,473
20231012,102900,25916597200,188200,188200,188300,188200,118
20231012,102800,25894389100,188300,188300,188300,188200,601
20231012,102700,25781276000,188200,188300,188300,188200,1038
20231012,102600,25585822100,188300,188200,188300,188200,194
20231012,102500,25549310000,188200,188100,188300,188100,1297
20231012,102400,25305208300,188200,188200,188200,188100,1622
20231012,102300,24999953000,188200,188300,188300,188200,151
20231012,102200,24971533200,188200,188300,188300,188200,149
20231012,102100,24943484000,188200,188300,188300,188200,100
20231012,102000,24924658000,188200,188300,188400,188200,525
20231012,101900,24825801800,188300,188300,188400,188300,109
20231012,101800,24805274600,188300,188300,188400,188300,47
20231012,101700,24796423400,188300,188400,188400,188300,392
20231012,101600,24722607600,188400,188500,188500,188300,969
20231012,101500,24540065200,188400,188400,188500,188400,1182
20231012,101400,24317332500,188400,188400,188400,188300,965
20231012,101300,24135528000,188400,188400,188500,188400,192
20231012,101200,24099352200,188500,188400,188700,188400,1526
20231012,101100,23811633600,188500,188400,188500,188400,191
20231012,101000,23775647100,188400,188300,188500,188200,970
20231012,100900,23592911700,188300,188400,188400,188200,264
20231012,100800,23543204800,188400,188200,188500,188100,2028
20231012,100700,23161388200,188100,188200,188200,188100,594
20231012,100600,23049654900,188200,188300,188300,188200,551
20231012,100500,22945951300,188200,188200,188300,188200,719
20231012,100400,22810633500,188200,188200,188200,188100,186
20231012,100300,22775635000,188200,188200,188200,188100,243
20231012,100200,22729908200,188100,188200,188300,188100,1794
20231012,100100,22392247000,188200,188300,188300,188200,288
20231012,100000,22338039700,188300,188400,188400,188200,1488
20231012,095900,22057778100,188400,188400,188400,188300,229
20231012,095800,22014643200,188400,188300,188400,188200,195
20231012,095700,21977928100,188300,188400,188400,188300,478
20231012,095600,21887892400,188400,188400,188500,188200,1199
20231012,095500,21662033000,188400,188400,188500,188300,842
20231012,095400,21503442600,188400,188200,188400,188200,1383
20231012,095300,21243005300,188300,188200,188300,188200,576
20231012,095200,21134545600,188300,188200,188300,188200,319
20231012,095100,21074496800,188200,188400,188400,188200,842
20231012,095000,20915913400,188400,188500,188500,188400,71
20231012,094900,20902533300,188500,188400,188500,188300,659
20231012,094800,20778386400,188500,188500,188500,188400,200
20231012,094700,20740699000,188400,188600,188600,188400,902
20231012,094600,20570710300,188600,188400,188600,188400,587
20231012,094500,20460062200,188400,188200,188600,188200,1827
20231012,094400,20115726300,188300,188000,188300,188000,4103
20231012,094300,19343968400,188000,188000,188000,187800,1507
20231012,094200,19060805400,187900,187900,188000,187900,700
20231012,094100,18929269700,187900,187900,188000,187900,830
20231012,094000,18773305800,187900,187800,188000,187800,709
20231012,093900,18640081800,187900,187900,188000,187900,4143
20231012,093800,17861583800,188000,188200,188200,188000,1372
20231012,093700,17603601600,188100,188100,188200,188100,290
20231012,093600,17549050200,188200,188200,188300,188000,1635
20231012,093500,17241381300,188200,188100,188400,188000,2446
20231012,093400,16781028300,188100,188300,188300,188100,1015
20231012,093300,16589970100,188300,188400,188400,188100,1156
20231012,093200,16372230300,188500,188400,188500,188200,1981
20231012,093100,15999117100,188400,188300,188500,188200,2224
20231012,093000,15580254500,188300,188200,188400,188200,1428
20231012,092900,15311373600,188300,188300,188300,188000,906
20231012,092800,15140797000,188300,188000,188400,188000,1975
20231012,092700,14769232800,188000,187900,188000,187900,796
20231012,092600,14619625400,188000,188000,188100,187900,550
20231012,092500,14516216100,188100,187900,188100,187900,689
20231012,092400,14386683600,187900,187900,188000,187800,3233
20231012,092300,13779211800,187900,188000,188000,187900,2781
20231012,092200,13256523200,188000,188100,188100,187900,782
20231012,092100,13109499600,188100,188200,188300,188000,668
20231012,092000,12983797900,188100,188100,188300,188000,2506
20231012,091900,12512390000,188000,187900,188100,187800,3667
20231012,091800,11823219600,187900,187900,188000,187800,2755
20231012,091700,11305641300,188000,188100,188200,187900,6256
20231012,091600,10129361900,188100,188000,188200,188000,2590
20231012,091500,9642230700,188000,188200,188200,188000,3135
20231012,091400,9052549200,188100,188200,188300,188100,4238
20231012,091300,8255056600,188200,188300,188300,188200,1395
20231012,091200,7992424500,188300,188500,188600,188300,3150
20231012,091100,7399002900,188500,188500,188600,188400,949
20231012,091000,7220118700,188500,188600,188700,188400,7168
20231012,090900,5868784600,188700,188800,188900,188600,1692
20231012,090800,5549526100,188800,188800,188900,188800,626
20231012,090700,5431291400,188800,188700,188800,188600,1361
20231012,090600,5174416000,188800,188700,188800,188600,1313
20231012,090500,4926649500,188700,188600,188700,188500,2309
20231012,090400,4491161200,188600,188700,188700,188500,3109
20231012,090300,3904767700,188700,188800,188800,188600,2420
20231012,090200,3448111100,188900,189500,189500,188800,2274
20231012,090100,3018071800,189500,189300,189800,188900,5496
20231012,090000,1977813500,189300,189600,189700,189200,10434