KissMeData/005180/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184200,1001238500,53600,53600,53600,53600,436
20231012,184100,1001238500,53600,53600,53600,53600,0
20231012,184000,1001238500,53600,53600,53600,53600,0
20231012,183900,1001238500,53600,53600,53600,53600,0
20231012,183800,1001238500,53600,53600,53600,53600,0
20231012,183700,1001238500,53600,53600,53600,53600,0
20231012,183600,1001238500,53600,53600,53600,53600,0
20231012,183500,1001238500,53600,53600,53600,53600,0
20231012,183400,1001238500,53600,53600,53600,53600,0
20231012,183300,1001238500,53600,53600,53600,53600,0
20231012,183200,1001238500,53600,53600,53600,53600,0
20231012,183100,1001238500,53600,53600,53600,53600,0
20231012,183000,1001238500,53600,53600,53600,53600,0
20231012,182900,1001238500,53600,53600,53600,53600,0
20231012,182800,1001238500,53600,53600,53600,53600,0
20231012,182700,1001238500,53600,53600,53600,53600,0
20231012,182600,1001238500,53600,53600,53600,53600,0
20231012,182500,1001238500,53600,53600,53600,53600,0
20231012,182400,1001238500,53600,53600,53600,53600,0
20231012,182300,1001238500,53600,53600,53600,53600,0
20231012,182200,1001238500,53600,53600,53600,53600,0
20231012,182100,1001238500,53600,53600,53600,53600,0
20231012,182000,1001238500,53600,53600,53600,53600,0
20231012,181900,1001238500,53600,53600,53600,53600,0
20231012,181800,1001238500,53600,53600,53600,53600,0
20231012,181700,1001238500,53600,53600,53600,53600,0
20231012,181600,1001238500,53600,53600,53600,53600,0
20231012,181500,1001238500,53600,53600,53600,53600,0
20231012,181400,1001238500,53600,53600,53600,53600,0
20231012,181300,1001238500,53600,53600,53600,53600,0
20231012,181200,1001238500,53600,53600,53600,53600,436
20231012,181100,1001238500,53600,53600,53600,53600,0
20231012,181000,1001238500,53600,53600,53600,53600,0
20231012,180900,1001238500,53600,53600,53600,53600,0
20231012,180800,1001238500,53600,53600,53600,53600,0
20231012,180700,1001238500,53600,53600,53600,53600,0
20231012,180600,1001238500,53600,53600,53600,53600,0
20231012,180500,1001238500,53600,53600,53600,53600,0
20231012,180400,1001238500,53600,53600,53600,53600,0
20231012,180300,1001238500,53600,53600,53600,53600,0
20231012,180200,1001238500,53600,53600,53600,53600,0
20231012,180100,1001238500,53600,53600,53600,53600,0
20231012,180000,1001238500,53600,53600,53600,53600,0
20231012,175900,1001238500,53600,53600,53600,53600,0
20231012,175800,1001238500,53600,53600,53600,53600,0
20231012,175700,1001238500,53600,53600,53600,53600,0
20231012,175600,1001238500,53600,53600,53600,53600,0
20231012,175500,1001238500,53600,53600,53600,53600,0
20231012,175400,1001238500,53600,53600,53600,53600,0
20231012,175300,1001238500,53600,53600,53600,53600,0
20231012,175200,1001238500,53600,53600,53600,53600,0
20231012,175100,1001238500,53600,53600,53600,53600,0
20231012,175000,1001238500,53600,53600,53600,53600,0
20231012,174900,1001238500,53600,53600,53600,53600,0
20231012,174800,1001238500,53600,53600,53600,53600,0
20231012,174700,1001238500,53600,53600,53600,53600,0
20231012,174600,1001238500,53600,53600,53600,53600,0
20231012,174500,1001238500,53600,53600,53600,53600,0
20231012,174400,1001238500,53600,53600,53600,53600,0
20231012,174300,1001238500,53600,53600,53600,53600,0
20231012,174200,1001238500,53600,53600,53600,53600,436
20231012,174100,1001238500,53600,53600,53600,53600,0
20231012,174000,1001238500,53600,53600,53600,53600,0
20231012,173900,1001238500,53600,53600,53600,53600,0
20231012,173800,1001238500,53600,53600,53600,53600,0
20231012,173700,1001238500,53600,53600,53600,53600,0
20231012,173600,1001238500,53600,53600,53600,53600,0
20231012,173500,1001238500,53600,53600,53600,53600,0
20231012,173400,1001238500,53600,53600,53600,53600,0
20231012,173300,1001238500,53600,53600,53600,53600,0
20231012,173200,1001238500,53600,53600,53600,53600,0
20231012,173100,1001238500,53600,53600,53600,53600,0
20231012,173000,1001238500,53600,53600,53600,53600,0
20231012,172900,1001238500,53600,53600,53600,53600,0
20231012,172800,1001238500,53600,53600,53600,53600,0
20231012,172700,1001238500,53600,53600,53600,53600,0
20231012,172600,1001238500,53600,53600,53600,53600,0
20231012,172500,1001238500,53600,53600,53600,53600,0
20231012,172400,1001238500,53600,53600,53600,53600,0
20231012,172300,1001238500,53600,53600,53600,53600,0
20231012,172200,1001238500,53600,53600,53600,53600,0
20231012,172100,1001238500,53600,53600,53600,53600,0
20231012,172000,1001238500,53600,53600,53600,53600,0
20231012,171900,1001238500,53600,53600,53600,53600,0
20231012,171800,1001238500,53600,53600,53600,53600,0
20231012,171700,1001238500,53600,53600,53600,53600,0
20231012,171600,1001238500,53600,53600,53600,53600,0
20231012,171500,1001238500,53600,53600,53600,53600,0
20231012,171400,1001238500,53600,53600,53600,53600,0
20231012,171300,1001238500,53600,53600,53600,53600,0
20231012,171200,1001238500,53600,53600,53600,53600,436
20231012,171100,1001238500,53600,53600,53600,53600,0
20231012,171000,1001238500,53600,53600,53600,53600,0
20231012,170900,1001238500,53600,53600,53600,53600,0
20231012,170800,1001238500,53600,53600,53600,53600,0
20231012,170700,1001238500,53600,53600,53600,53600,0
20231012,170600,1001238500,53600,53600,53600,53600,0
20231012,170500,1001238500,53600,53600,53600,53600,0
20231012,170400,1001238500,53600,53600,53600,53600,0
20231012,170300,1001238500,53600,53600,53600,53600,0
20231012,170200,1001238500,53600,53600,53600,53600,0
20231012,170100,1001238500,53600,53600,53600,53600,0
20231012,170000,1001238500,53600,53600,53600,53600,0
20231012,165900,1001238500,53600,53600,53600,53600,0
20231012,165800,1001238500,53600,53600,53600,53600,0
20231012,165700,1001238500,53600,53600,53600,53600,0
20231012,165600,1001238500,53600,53600,53600,53600,0
20231012,165500,1001238500,53600,53600,53600,53600,0
20231012,165400,1001238500,53600,53600,53600,53600,0
20231012,165300,1001238500,53600,53600,53600,53600,0
20231012,165200,1001238500,53600,53600,53600,53600,0
20231012,165100,1001238500,53600,53600,53600,53600,0
20231012,165000,1001238500,53600,53600,53600,53600,0
20231012,164900,1001238500,53600,53600,53600,53600,0
20231012,164800,1001238500,53600,53600,53600,53600,0
20231012,164700,1001238500,53600,53600,53600,53600,0
20231012,164600,1001238500,53600,53600,53600,53600,0
20231012,164500,1001238500,53600,53600,53600,53600,0
20231012,164400,1001238500,53600,53600,53600,53600,0
20231012,164300,1001238500,53600,53600,53600,53600,0
20231012,164200,1001238500,53600,53600,53600,53600,436
20231012,164100,1001238500,53600,53600,53600,53600,0
20231012,164000,1001238500,53600,53600,53600,53600,0
20231012,163900,1001238500,53600,53600,53600,53600,0
20231012,163800,1001238500,53600,53600,53600,53600,0
20231012,163700,1001238500,53600,53600,53600,53600,0
20231012,163600,1001238500,53600,53600,53600,53600,0
20231012,163500,1001238500,53600,53600,53600,53600,0
20231012,163400,1001238500,53600,53600,53600,53600,0
20231012,163300,1001238500,53600,53600,53600,53600,0
20231012,163200,1001238500,53600,53600,53600,53600,0
20231012,163100,1001238500,53600,53600,53600,53600,0
20231012,163000,1001238500,53600,53600,53600,53600,0
20231012,162900,1001238500,53600,53600,53600,53600,0
20231012,162800,1001238500,53600,53600,53600,53600,0
20231012,162700,1001238500,53600,53600,53600,53600,0
20231012,162600,1001238500,53600,53600,53600,53600,0
20231012,162500,1001238500,53600,53600,53600,53600,0
20231012,162400,1001238500,53600,53600,53600,53600,0
20231012,162300,1001238500,53600,53600,53600,53600,0
20231012,162200,1001238500,53600,53600,53600,53600,0
20231012,162100,1001238500,53600,53600,53600,53600,0
20231012,162000,1001238500,53600,53600,53600,53600,0
20231012,161900,1001238500,53600,53600,53600,53600,0
20231012,161800,1001238500,53600,53600,53600,53600,0
20231012,161700,1001238500,53600,53600,53600,53600,0
20231012,161600,1001238500,53600,53600,53600,53600,0
20231012,161500,1001238500,53600,53600,53600,53600,0
20231012,161400,1001238500,53600,53600,53600,53600,0
20231012,161300,1001238500,53600,53600,53600,53600,0
20231012,161200,1001238500,53600,53600,53600,53600,436
20231012,161100,1001238500,53600,53600,53600,53600,0
20231012,161000,1001238500,53600,53600,53600,53600,0
20231012,160900,1001238500,53600,53600,53600,53600,0
20231012,160800,1001238500,53600,53600,53600,53600,0
20231012,160700,1001238500,53600,53600,53600,53600,0
20231012,160600,1001238500,53600,53600,53600,53600,0
20231012,160500,1001238500,53600,53600,53600,53600,0
20231012,160400,1001238500,53600,53600,53600,53600,0
20231012,160300,1001238500,53600,53600,53600,53600,0
20231012,160200,1001238500,53600,53600,53600,53600,0
20231012,160100,1001238500,53600,53600,53600,53600,0
20231012,160000,1001238500,53600,53600,53600,53600,0
20231012,155900,1001238500,53600,53600,53600,53600,0
20231012,155800,1001238500,53600,53600,53600,53600,0
20231012,155700,1001238500,53600,53600,53600,53600,0
20231012,155600,1001238500,53600,53600,53600,53600,0
20231012,155500,1001238500,53600,53600,53600,53600,0
20231012,155400,1001238500,53600,53600,53600,53600,0
20231012,155300,1001238500,53600,53600,53600,53600,0
20231012,155200,1001238500,53600,53600,53600,53600,0
20231012,155100,1001238500,53600,53600,53600,53600,0
20231012,155000,1001238500,53600,53600,53600,53600,0
20231012,154900,1001238500,53600,53600,53600,53600,0
20231012,154800,1001238500,53600,53600,53600,53600,0
20231012,154700,1001238500,53600,53600,53600,53600,0
20231012,154600,1001238500,53600,53600,53600,53600,0
20231012,154500,1001238500,53600,53600,53600,53600,0
20231012,154400,1001238500,53600,53600,53600,53600,0
20231012,154300,1001238500,53600,53600,53600,53600,0
20231012,154200,1001238500,53600,53600,53600,53600,436
20231012,154100,1001238500,53600,53600,53600,53600,0
20231012,154000,1001238500,53600,53600,53600,53600,0
20231012,153900,1001238500,53600,53600,53600,53600,0
20231012,153800,1001238500,53600,53600,53600,53600,0
20231012,153700,1001238500,53600,53600,53600,53600,0
20231012,153600,1001238500,53600,53600,53600,53600,0
20231012,153500,1001238500,53600,53600,53600,53600,0
20231012,153400,1001238500,53600,53600,53600,53600,0
20231012,153300,1001238500,53600,53600,53600,53600,0
20231012,153200,1001238500,53600,53600,53600,53600,0
20231012,153100,1001238500,53600,53600,53600,53600,0
20231012,153000,1001238500,53600,53600,53600,53600,436
20231012,152900,977868900,53600,53600,53600,53600,0
20231012,152800,977868900,53600,53600,53600,53600,0
20231012,152700,977868900,53600,53600,53600,53600,0
20231012,152600,977868900,53600,53600,53600,53600,0
20231012,152500,977868900,53600,53600,53600,53600,0
20231012,152400,977868900,53600,53600,53600,53600,0
20231012,152300,977868900,53600,53600,53600,53600,0
20231012,152200,977868900,53600,53600,53600,53600,0
20231012,152100,977868900,53600,53600,53600,53600,0
20231012,152000,977868900,53600,53600,53600,53600,0
20231012,151900,977868900,53600,53500,53600,53400,43
20231012,151800,975567700,53500,53500,53500,53500,33
20231012,151700,973802200,53500,53500,53500,53500,51
20231012,151600,971073700,53400,53500,53500,53400,42
20231012,151500,968828200,53500,53500,53500,53500,43
20231012,151400,966527700,53500,53500,53500,53500,0
20231012,151300,966527700,53500,53200,53500,53200,16
20231012,151200,965672100,53100,53400,53400,53100,130
20231012,151100,958759100,53400,53400,53400,53400,22
20231012,151000,957584300,53400,53400,53400,53300,39
20231012,150900,955504200,53300,53300,53300,53300,38
20231012,150800,953478800,53300,53200,53300,53200,12
20231012,150700,952839800,53200,53200,53200,53200,0
20231012,150600,952839800,53200,53200,53200,53200,0
20231012,150500,952839800,53200,53200,53200,53200,31
20231012,150400,951190600,53200,53200,53200,53200,5
20231012,150300,950924600,53200,53200,53200,53200,0
20231012,150200,950924600,53200,53200,53200,53200,0
20231012,150100,950924600,53200,53200,53200,53200,14
20231012,150000,950179800,53100,53100,53100,53100,0
20231012,145900,950179800,53100,53100,53100,53100,14
20231012,145800,949436400,53100,53100,53100,53100,6
20231012,145700,949117800,53100,53100,53100,53100,10
20231012,145600,948586800,53100,53100,53100,53100,22
20231012,145500,947418600,53100,53100,53100,53100,8
20231012,145400,946993800,53100,53100,53100,53100,21
20231012,145300,945878700,53100,53100,53100,53100,12
20231012,145200,945241500,53200,53200,53200,53100,36
20231012,145100,943327100,53100,53100,53100,53100,22
20231012,145000,942158900,53100,53100,53100,53100,7
20231012,144900,941787200,53100,53100,53100,53100,6
20231012,144800,941468600,53100,53100,53100,53100,29
20231012,144700,939928700,53100,53100,53100,53100,9
20231012,144600,939450800,53100,53100,53100,53100,20
20231012,144500,938388800,53200,53100,53200,53100,18
20231012,144400,937431900,53100,53100,53100,53100,6
20231012,144300,937113300,53100,53100,53100,53100,27
20231012,144200,935679600,53100,53100,53200,53100,20
20231012,144100,934616600,53200,53100,53200,53100,18
20231012,144000,933659500,53100,53100,53100,53100,51
20231012,143900,930951400,53200,53100,53200,53100,15
20231012,143800,930153700,53100,53100,53200,53100,38
20231012,143700,928134400,53100,53100,53100,53100,5
20231012,143600,927868900,53100,53100,53100,53100,13
20231012,143500,927178600,53200,53200,53200,53100,40
20231012,143400,925052300,53200,53100,53200,53100,13
20231012,143300,924361000,53100,53100,53100,53100,9
20231012,143200,923883100,53100,53200,53200,53100,34
20231012,143100,922076400,53100,53200,53200,53100,25
20231012,143000,920747900,53100,53000,53200,53000,21
20231012,142900,919633000,53000,53100,53200,53000,72
20231012,142800,915809900,53000,53100,53100,53000,20
20231012,142700,914748400,53000,53100,53100,53000,147
20231012,142600,906943100,53100,53200,53300,53100,31
20231012,142500,905294200,53200,53100,53200,53100,10
20231012,142400,904762400,53300,53100,53300,53100,58
20231012,142300,901676600,53100,53200,53300,53100,60
20231012,142200,898484100,53100,53200,53200,53100,26
20231012,142100,897101900,53100,53100,53100,53100,50
20231012,142000,894446900,53000,53000,53100,53000,241
20231012,141900,881652600,53000,53000,53000,53000,27
20231012,141800,880221600,53000,53000,53100,53000,30
20231012,141700,878630400,53000,53000,53000,53000,21
20231012,141600,877517400,53000,53100,53100,53000,49
20231012,141500,874919000,53100,53000,53100,52900,207
20231012,141400,863933800,52900,52900,52900,52900,41
20231012,141300,861764900,52900,52900,52900,52900,36
20231012,141200,859860500,53000,52800,53000,52800,44
20231012,141100,857531300,52800,52800,52800,52800,33
20231012,141000,855788900,52900,52800,52900,52800,28
20231012,140900,854308300,52800,52800,52800,52800,12
20231012,140800,853674700,52800,52800,52800,52800,37
20231012,140700,851721100,52800,52800,52800,52800,19
20231012,140600,850717900,52800,52800,52800,52700,21
20231012,140500,849610000,52700,52700,52900,52700,67
20231012,140400,846073900,52700,52700,52700,52700,13
20231012,140300,845388800,52700,52700,52700,52700,72
20231012,140200,841594400,52700,52700,52700,52700,44
20231012,140100,839275600,52600,52600,52600,52600,37
20231012,140000,837329400,52600,52700,52700,52600,28
20231012,135900,835855800,52700,52800,52800,52700,93
20231012,135800,830946300,52800,52800,52800,52800,6
20231012,135700,830629500,52800,52800,52800,52800,51
20231012,135600,827936700,52800,52800,52800,52800,18
20231012,135500,826986300,52800,52900,52900,52800,124
20231012,135400,820428000,52900,52900,52900,52900,28
20231012,135300,818946800,52900,52900,52900,52900,6
20231012,135200,818629400,52900,52900,52900,52900,38
20231012,135100,816619200,52900,53000,53000,52900,15
20231012,135000,815825200,53000,52900,53000,52900,17
20231012,134900,814924800,52900,53000,53100,52900,67
20231012,134800,811373700,53100,53000,53100,53000,15
20231012,134700,810578300,53000,53000,53000,53000,6
20231012,134600,810260300,53000,53100,53100,53000,163
20231012,134500,801620100,53000,53000,53000,53000,16
20231012,134400,800772100,53200,53000,53200,53000,41
20231012,134300,798595200,53200,53000,53200,53000,115
20231012,134200,792489300,53100,53000,53100,53000,14
20231012,134100,791746700,53000,53000,53000,53000,23
20231012,134000,790527700,53000,53000,53000,53000,22
20231012,133900,789361700,53000,53000,53000,53000,13
20231012,133800,788672700,52900,52900,52900,52900,33
20231012,133700,786927000,53000,53100,53100,53000,347
20231012,133600,768535100,53100,53000,53100,53000,38
20231012,133500,766520000,53000,53000,53100,53000,27
20231012,133400,765087000,52900,52900,52900,52900,18
20231012,133300,764134800,52900,53000,53100,52900,64
20231012,133200,760740600,53000,53000,53000,53000,10
20231012,133100,760210600,53000,52900,53000,52900,73
20231012,133000,756345600,52900,52900,52900,52900,26
20231012,132900,754970200,53000,52900,53000,52900,13
20231012,132800,754281600,52900,52900,52900,52900,32
20231012,132700,752588800,53000,53000,53000,53000,22
20231012,132600,751422800,53000,53000,53000,53000,19
20231012,132500,750415800,53000,53000,53000,53000,40
20231012,132400,748295800,53000,53000,53000,53000,8
20231012,132300,747871800,53000,53000,53100,53000,23
20231012,132200,746651500,53000,53000,53000,53000,32
20231012,132100,744955500,53000,53100,53100,53000,30
20231012,132000,743363900,53000,53000,53000,53000,31
20231012,131900,741720900,53000,53100,53200,53000,22
20231012,131800,740551800,53000,53100,53100,53000,22
20231012,131700,739385700,53100,53100,53100,53000,19
20231012,131600,738378500,53200,53000,53200,53000,18
20231012,131500,737421300,53000,53100,53100,53000,14
20231012,131400,736679200,53000,53000,53000,53000,22
20231012,131300,735513200,53100,53100,53100,53100,9
20231012,131200,735035300,53000,53000,53000,53000,34
20231012,131100,733233300,53100,52900,53100,52900,27
20231012,131000,731800300,53000,53000,53000,53000,15
20231012,130900,731005300,52900,53000,53000,52900,305
20231012,130800,714840900,53200,53100,53200,53100,21
20231012,130700,713724700,53200,53200,53200,53200,13
20231012,130600,713033100,53000,53100,53100,53000,82
20231012,130500,708682200,53100,53100,53100,53100,14
20231012,130400,707938800,53100,53100,53200,53100,46
20231012,130300,705494000,53000,53000,53000,53000,29
20231012,130200,703957000,53200,53100,53200,53100,16
20231012,130100,703106300,53000,53000,53000,53000,21
20231012,130000,701993300,53100,53000,53100,53000,17
20231012,125900,701092200,53000,53000,53000,53000,3
20231012,125800,700933200,53000,53000,53000,53000,17
20231012,125700,700032200,53100,53000,53100,53000,32
20231012,125600,698334100,53100,53000,53100,53000,21
20231012,125500,697219200,52900,52900,52900,52900,21
20231012,125400,696108300,52900,53100,53100,52900,357
20231012,125300,677188400,53000,53000,53000,53000,24
20231012,125200,675916400,53100,53100,53100,53100,21
20231012,125100,674801300,53000,53000,53100,53000,27
20231012,125000,673369000,53100,53200,53300,53100,119
20231012,124900,667047600,53300,53100,53300,53100,5
20231012,124800,666781600,53200,53100,53200,53100,28
20231012,124700,665293700,53100,53100,53100,53100,21
20231012,124600,664178600,53200,53100,53200,53100,9
20231012,124500,663700000,53100,53000,53100,53000,24
20231012,124400,662427200,53000,53000,53000,53000,14
20231012,124300,661685200,53000,53000,53000,53000,6
20231012,124200,661367200,53000,53200,53200,53000,34
20231012,124100,659561900,53000,53100,53100,53000,26
20231012,124000,658182300,53100,53100,53100,53100,1
20231012,123900,658129200,53000,53100,53100,53000,26
20231012,123800,656749300,53000,53000,53000,53000,16
20231012,123700,655901300,53100,53100,53200,53100,28
20231012,123600,654413400,53100,53200,53200,53100,10
20231012,123500,653882000,53100,53100,53100,53100,91
20231012,123400,649049900,53100,53200,53200,53100,20
20231012,123300,647987600,53200,53200,53200,53200,10
20231012,123200,647455600,53100,53100,53100,53100,14
20231012,123100,646712200,53200,53200,53200,53200,30
20231012,123000,645116200,53200,53200,53200,53200,20
20231012,122900,644052200,53200,53200,53200,53100,32
20231012,122800,642351300,53200,53100,53200,53100,12
20231012,122700,641713300,53100,53100,53100,53100,0
20231012,122600,641713300,53100,53100,53100,53100,31
20231012,122500,640067200,53100,53200,53200,53100,29
20231012,122400,638524900,53100,53100,53100,53100,5
20231012,122300,638259400,53100,53100,53100,53100,31
20231012,122200,636613300,53200,53200,53200,53200,4
20231012,122100,636400500,53200,53200,53200,53200,9
20231012,122000,635921700,53100,53100,53200,53100,60
20231012,121900,632733000,53100,53200,53200,53100,13
20231012,121800,632042000,53200,53100,53200,53100,33
20231012,121700,630288300,53100,53100,53100,53100,15
20231012,121600,629491800,53100,53100,53100,53100,4
20231012,121500,629279400,53200,53200,53200,53100,34
20231012,121400,627472300,53100,53100,53200,53100,17
20231012,121300,626569400,53100,53100,53100,53100,0
20231012,121200,626569400,53100,53100,53300,53100,37
20231012,121100,624602300,53100,53100,53100,53100,14
20231012,121000,623858900,53100,53100,53100,53100,21
20231012,120900,622743800,53200,53200,53200,53200,0
20231012,120800,622743800,53200,53200,53200,53200,11
20231012,120700,622158600,53200,53200,53200,53200,67
20231012,120600,618594200,53200,53200,53200,53200,3
20231012,120500,618434600,53200,53000,53200,53000,102
20231012,120400,613012200,53000,53000,53000,53000,57
20231012,120300,609991200,53100,53100,53100,53100,11
20231012,120200,609407100,53000,53000,53000,53000,22
20231012,120100,608241100,53000,53100,53100,53000,19
20231012,120000,607233600,53000,53000,53000,53000,6
20231012,115900,606915600,53000,53000,53000,53000,20
20231012,115800,605855600,53000,53000,53000,53000,16
20231012,115700,605007600,53000,53000,53000,53000,1
20231012,115600,604954600,53000,53000,53000,53000,20
20231012,115500,603894600,53000,53000,53000,53000,17
20231012,115400,602993600,53000,53000,53000,53000,20
20231012,115300,601933600,53000,53000,53000,53000,104
20231012,115200,596421600,53000,53000,53000,53000,16
20231012,115100,595573600,53100,53000,53100,53000,18
20231012,115000,594619500,53000,53000,53000,53000,11
20231012,114900,594036500,53000,53000,53000,53000,17
20231012,114800,593135500,53000,53000,53000,53000,21
20231012,114700,592022500,53000,53000,53000,53000,7
20231012,114600,591651500,53000,53000,53000,53000,15
20231012,114500,590856500,53000,53000,53000,53000,17
20231012,114400,589955500,53000,53000,53000,53000,5
20231012,114300,589690500,53100,53000,53100,53000,39
20231012,114200,587622800,53000,53000,53000,53000,4
20231012,114100,587410800,53000,53000,53000,53000,4
20231012,114000,587198800,53000,53000,53000,53000,34
20231012,113900,585396800,53000,53000,53000,53000,1
20231012,113800,585343800,53000,53000,53000,53000,6
20231012,113700,585025800,53000,53000,53000,53000,229
20231012,113600,572888800,53100,53100,53100,53000,7
20231012,113500,572517600,53100,53100,53100,53000,129
20231012,113400,565669400,53100,53000,53100,53000,117
20231012,113300,559457300,53000,53100,53100,52900,511
20231012,113200,532358700,53100,53200,53200,53100,121
20231012,113100,525923500,53200,53300,53300,53200,29
20231012,113000,524380400,53200,53200,53200,53200,13
20231012,112900,523688800,53200,53200,53300,53200,27
20231012,112800,522251700,53200,53200,53200,53200,5
20231012,112700,521985700,53200,53200,53200,53200,33
20231012,112600,520230100,53200,53200,53200,53200,0
20231012,112500,520230100,53200,53200,53300,53200,82
20231012,112400,515867600,53200,53300,53300,53200,211
20231012,112300,504624500,53400,53400,53400,53400,11
20231012,112200,504037100,53300,53300,53300,53300,0
20231012,112100,504037100,53300,53300,53400,53300,75
20231012,112000,500035100,53300,53300,53300,53300,0
20231012,111900,500035100,53300,53300,53300,53300,22
20231012,111800,498862500,53300,53300,53300,53300,16
20231012,111700,498009700,53300,53300,53300,53300,6
20231012,111600,497689900,53300,53400,53400,53300,26
20231012,111500,496303200,53400,53400,53400,53300,20
20231012,111400,495236200,53400,53400,53400,53400,5
20231012,111300,494969200,53300,53300,53300,53300,22
20231012,111200,493796600,53300,53300,53300,53300,16
20231012,111100,492943800,53300,53300,53300,53300,20
20231012,111000,491877800,53300,53300,53300,53300,5
20231012,110900,491611300,53300,53300,53300,53300,10
20231012,110800,491078300,53400,53400,53400,53400,17
20231012,110700,490170500,53400,53400,53400,53400,6
20231012,110600,489850100,53400,53300,53400,53300,28
20231012,110500,488356000,53400,53500,53600,53400,141
20231012,110400,480823300,53400,53400,53400,53400,5
20231012,110300,480556300,53500,53400,53600,53400,55
20231012,110200,477614200,53400,53400,53400,53400,17
20231012,110100,476706400,53400,53400,53400,53400,4
20231012,110000,476492800,53400,53400,53500,53400,28
20231012,105900,474996900,53400,53400,53500,53400,28
20231012,105800,473500500,53400,53400,53400,53400,6
20231012,105700,473180100,53400,53400,53500,53400,23
20231012,105600,471951800,53400,53400,53400,53400,11
20231012,105500,471364400,53400,53400,53500,53400,12
20231012,105400,470723000,53400,53400,53400,53400,23
20231012,105300,469494800,53400,53400,53400,53400,16
20231012,105200,468640400,53400,53400,53400,53400,17
20231012,105100,467732600,53500,53500,53500,53500,9
20231012,105000,467251100,53400,53400,53400,53400,13
20231012,104900,466556900,53400,53400,53400,53300,16
20231012,104800,465702600,53300,53400,53400,53300,10
20231012,104700,465168700,53400,53400,53400,53400,64
20231012,104600,461751100,53400,53400,53400,53400,18
20231012,104500,460789900,53400,53400,53400,53400,1
20231012,104400,460736500,53400,53400,53400,53400,28
20231012,104300,459241300,53400,53400,53400,53400,0
20231012,104200,459241300,53400,53400,53400,53400,1
20231012,104100,459187900,53400,53400,53400,53400,27
20231012,104000,457746100,53400,53400,53400,53400,1
20231012,103900,457692700,53400,53400,53400,53400,3
20231012,103800,457532500,53400,53400,53400,53400,31
20231012,103700,455877100,53400,53400,53400,53400,1
20231012,103600,455823700,53400,53600,53600,53400,63
20231012,103500,452457000,53600,53500,53600,53400,101
20231012,103400,447050800,53500,53500,53500,53500,6
20231012,103300,446729800,53600,53500,53600,53500,18
20231012,103200,445766700,53500,53500,53500,53500,12
20231012,103100,445124700,53500,53500,53500,53500,1
20231012,103000,445071200,53600,53400,53600,53400,124
20231012,102900,438426700,53400,53400,53400,53400,11
20231012,102800,437839300,53400,53400,53400,53400,18
20231012,102700,436878100,53400,53400,53400,53400,0
20231012,102600,436878100,53400,53400,53400,53400,1
20231012,102500,436824700,53400,53300,53600,53300,36
20231012,102400,434903200,53400,53400,53400,53400,54
20231012,102300,432019600,53500,53400,53500,53400,6
20231012,102200,431698700,53400,53500,53600,53400,130
20231012,102100,424743600,53500,53600,53600,53500,39
20231012,102000,422656100,53600,53500,53600,53500,12
20231012,101900,422013100,53600,53900,53900,53600,267
20231012,101800,407673900,53700,53900,53900,53700,64
20231012,101700,404227800,53700,53700,53900,53700,40
20231012,101600,402076700,53900,53900,53900,53700,97
20231012,101500,396854000,53800,53700,53900,53700,97
20231012,101400,391634400,53800,53700,53800,53600,101
20231012,101300,386205400,53700,53500,53700,53500,88
20231012,101200,381482200,53700,53400,53700,53400,114
20231012,101100,375368800,53400,53400,53400,53400,151
20231012,101000,367305400,53200,53200,53400,53200,26
20231012,100900,365919600,53200,53200,53200,53200,19
20231012,100800,364908800,53200,53400,53400,53200,13
20231012,100700,364214800,53200,53200,53200,53200,15
20231012,100600,363416800,53200,53300,53400,53200,38
20231012,100500,361393100,53200,53200,53200,53200,207
20231012,100400,350380700,53200,53200,53200,53200,11
20231012,100300,349795500,53300,53300,53300,53300,119
20231012,100200,343452800,53200,53300,53300,53200,348
20231012,100100,324904500,53300,53300,53300,53300,67
20231012,100000,321333400,53400,53300,53500,53300,1916
20231012,095900,219194200,53200,53000,53200,53000,591
20231012,095800,187849700,52900,52900,53000,52900,40
20231012,095700,185732600,53000,52900,53000,52900,27
20231012,095600,184301700,52900,52900,53000,52900,31
20231012,095500,182659100,52900,52800,53000,52800,55
20231012,095400,179747700,52800,52900,52900,52800,18
20231012,095300,178797100,52800,52700,52900,52700,402
20231012,095200,157561000,52600,52700,52700,52600,17
20231012,095100,156665200,52600,52600,52600,52600,1
20231012,095000,156612600,52500,52500,52500,52500,18
20231012,094900,155667600,52600,52700,52700,52600,13
20231012,094800,154982600,52600,52600,52600,52600,2
20231012,094700,154877400,52500,52700,52700,52500,48
20231012,094600,152352800,52500,52700,52700,52500,34
20231012,094500,150561200,52600,52500,52700,52500,109
20231012,094400,144828600,52500,52500,52500,52500,4
20231012,094300,144618600,52600,52600,52600,52600,73
20231012,094200,140778800,52600,52600,52600,52600,61
20231012,094100,137570200,52800,52800,52800,52800,20
20231012,094000,136514200,52800,52600,52800,52600,201
20231012,093900,125903300,52600,52600,52800,52600,330
20231012,093800,108494000,52600,52500,52600,52500,108
20231012,093700,102823100,52400,52400,52400,52400,104
20231012,093600,97373500,52400,52500,52500,52400,18
20231012,093500,96430100,52500,52500,52500,52500,0
20231012,093400,96430100,52500,52600,52600,52500,124
20231012,093300,89919100,52600,52600,52600,52600,4
20231012,093200,89708700,52500,52500,52500,52500,0
20231012,093100,89708700,52500,52500,52500,52500,5
20231012,093000,89446200,52500,52500,52500,52500,231
20231012,092900,77318700,52500,52500,52500,52500,0
20231012,092800,77318700,52500,52500,52500,52500,1
20231012,092700,77266200,52600,52500,52600,52500,29
20231012,092600,75741800,52500,52500,52500,52500,0
20231012,092500,75741800,52500,52600,52600,52500,12
20231012,092400,75111600,52600,52600,52600,52600,184
20231012,092300,65433200,52600,52600,52600,52600,8
20231012,092200,65012400,52600,52600,52600,52600,0
20231012,092100,65012400,52600,52600,52600,52600,100
20231012,092000,59752400,52600,52700,52700,52600,40
20231012,091900,57646900,52600,52600,52600,52600,89
20231012,091800,52965500,52600,52600,52600,52600,1
20231012,091700,52912900,52600,52600,52600,52600,0
20231012,091600,52912900,52600,52600,52600,52600,184
20231012,091500,43234500,52600,52600,52600,52600,10
20231012,091400,42708500,52600,52700,52700,52600,210
20231012,091300,31641900,52800,52800,52800,52800,145
20231012,091200,23985900,52900,52900,52900,52900,3
20231012,091100,23827200,52900,52900,52900,52900,16
20231012,091000,22980800,52900,52800,52900,52800,43
20231012,090900,20708900,52800,52800,52800,52800,92
20231012,090800,15851300,52800,52900,52900,52800,79
20231012,090700,11679100,52900,52900,52900,52700,8
20231012,090600,11256700,52800,52900,52900,52800,26
20231012,090500,9882800,52900,52800,52900,52800,7
20231012,090400,9513100,52800,52800,52800,52800,11
20231012,090300,8932300,52800,52800,52800,52800,36
20231012,090200,7031500,52800,52700,52800,52700,13
20231012,090100,6345900,52600,53000,53000,52600,27
20231012,090000,4921600,53000,52900,53000,52900,75