KissMeData/005180/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184400,2150632600,63800,63800,63800,63800,1087
20240902,184300,2150632600,63800,63800,63800,63800,0
20240902,184200,2150632600,63800,63800,63800,63800,0
20240902,184100,2150632600,63800,63800,63800,63800,0
20240902,184000,2150632600,63800,63800,63800,63800,0
20240902,183900,2150632600,63800,63800,63800,63800,0
20240902,183800,2150632600,63800,63800,63800,63800,0
20240902,183700,2150632600,63800,63800,63800,63800,0
20240902,183600,2150632600,63800,63800,63800,63800,0
20240902,183500,2150632600,63800,63800,63800,63800,0
20240902,183400,2150632600,63800,63800,63800,63800,0
20240902,183300,2150632600,63800,63800,63800,63800,0
20240902,183200,2150632600,63800,63800,63800,63800,0
20240902,183100,2150632600,63800,63800,63800,63800,0
20240902,183000,2150632600,63800,63800,63800,63800,0
20240902,182900,2150632600,63800,63800,63800,63800,0
20240902,182800,2150632600,63800,63800,63800,63800,0
20240902,182700,2150632600,63800,63800,63800,63800,0
20240902,182600,2150632600,63800,63800,63800,63800,0
20240902,182500,2150632600,63800,63800,63800,63800,0
20240902,182400,2150632600,63800,63800,63800,63800,0
20240902,182300,2150632600,63800,63800,63800,63800,0
20240902,182200,2150632600,63800,63800,63800,63800,0
20240902,182100,2150632600,63800,63800,63800,63800,0
20240902,182000,2150632600,63800,63800,63800,63800,0
20240902,181900,2150632600,63800,63800,63800,63800,0
20240902,181800,2150632600,63800,63800,63800,63800,0
20240902,181700,2150632600,63800,63800,63800,63800,0
20240902,181600,2150632600,63800,63800,63800,63800,0
20240902,181500,2150632600,63800,63800,63800,63800,0
20240902,181400,2150632600,63800,63800,63800,63800,1087
20240902,181300,2150632600,63800,63800,63800,63800,0
20240902,181200,2150632600,63800,63800,63800,63800,0
20240902,181100,2150632600,63800,63800,63800,63800,0
20240902,181000,2150632600,63800,63800,63800,63800,0
20240902,180900,2150632600,63800,63800,63800,63800,0
20240902,180800,2150632600,63800,63800,63800,63800,0
20240902,180700,2150632600,63800,63800,63800,63800,0
20240902,180600,2150632600,63800,63800,63800,63800,0
20240902,180500,2150632600,63800,63800,63800,63800,0
20240902,180400,2150632600,63800,63800,63800,63800,0
20240902,180300,2150632600,63800,63800,63800,63800,0
20240902,180200,2150632600,63800,63800,63800,63800,0
20240902,180100,2150632600,63800,63800,63800,63800,0
20240902,180000,2150632600,63800,63800,63800,63800,0
20240902,175900,2150632600,63800,63800,63800,63800,0
20240902,175800,2150632600,63800,63800,63800,63800,0
20240902,175700,2150632600,63800,63800,63800,63800,0
20240902,175600,2150632600,63800,63800,63800,63800,0
20240902,175500,2150632600,63800,63800,63800,63800,0
20240902,175400,2150632600,63800,63800,63800,63800,0
20240902,175300,2150632600,63800,63800,63800,63800,0
20240902,175200,2150632600,63800,63800,63800,63800,0
20240902,175100,2150632600,63800,63800,63800,63800,0
20240902,175000,2150632600,63800,63800,63800,63800,0
20240902,174900,2150632600,63800,63800,63800,63800,0
20240902,174800,2150632600,63800,63800,63800,63800,0
20240902,174700,2150632600,63800,63800,63800,63800,0
20240902,174600,2150632600,63800,63800,63800,63800,0
20240902,174500,2150632600,63800,63800,63800,63800,0
20240902,174400,2150632600,63800,63800,63800,63800,1087
20240902,174300,2150632600,63800,63800,63800,63800,0
20240902,174200,2150632600,63800,63800,63800,63800,0
20240902,174100,2150632600,63800,63800,63800,63800,0
20240902,174000,2150632600,63800,63800,63800,63800,0
20240902,173900,2150632600,63800,63800,63800,63800,0
20240902,173800,2150632600,63800,63800,63800,63800,0
20240902,173700,2150632600,63800,63800,63800,63800,0
20240902,173600,2150632600,63800,63800,63800,63800,0
20240902,173500,2150632600,63800,63800,63800,63800,0
20240902,173400,2150632600,63800,63800,63800,63800,0
20240902,173300,2150632600,63800,63800,63800,63800,0
20240902,173200,2150632600,63800,63800,63800,63800,0
20240902,173100,2150632600,63800,63800,63800,63800,0
20240902,173000,2150632600,63800,63800,63800,63800,0
20240902,172900,2150632600,63800,63800,63800,63800,0
20240902,172800,2150632600,63800,63800,63800,63800,0
20240902,172700,2150632600,63800,63800,63800,63800,0
20240902,172600,2150632600,63800,63800,63800,63800,0
20240902,172500,2150632600,63800,63800,63800,63800,0
20240902,172400,2150632600,63800,63800,63800,63800,0
20240902,172300,2150632600,63800,63800,63800,63800,0
20240902,172200,2150632600,63800,63800,63800,63800,0
20240902,172100,2150632600,63800,63800,63800,63800,0
20240902,172000,2150632600,63800,63800,63800,63800,0
20240902,171900,2150632600,63800,63800,63800,63800,0
20240902,171800,2150632600,63800,63800,63800,63800,0
20240902,171700,2150632600,63800,63800,63800,63800,0
20240902,171600,2150632600,63800,63800,63800,63800,0
20240902,171500,2150632600,63800,63800,63800,63800,0
20240902,171400,2150632600,63800,63800,63800,63800,1087
20240902,171300,2150632600,63800,63800,63800,63800,0
20240902,171200,2150632600,63800,63800,63800,63800,0
20240902,171100,2150632600,63800,63800,63800,63800,0
20240902,171000,2150632600,63800,63800,63800,63800,0
20240902,170900,2150632600,63800,63800,63800,63800,0
20240902,170800,2150632600,63800,63800,63800,63800,0
20240902,170700,2150632600,63800,63800,63800,63800,0
20240902,170600,2150632600,63800,63800,63800,63800,0
20240902,170500,2150632600,63800,63800,63800,63800,0
20240902,170400,2150632600,63800,63800,63800,63800,0
20240902,170300,2150632600,63800,63800,63800,63800,0
20240902,170200,2150632600,63800,63800,63800,63800,0
20240902,170100,2150632600,63800,63800,63800,63800,0
20240902,170000,2150632600,63800,63800,63800,63800,0
20240902,165900,2150632600,63800,63800,63800,63800,0
20240902,165800,2150632600,63800,63800,63800,63800,0
20240902,165700,2150632600,63800,63800,63800,63800,0
20240902,165600,2150632600,63800,63800,63800,63800,0
20240902,165500,2150632600,63800,63800,63800,63800,0
20240902,165400,2150632600,63800,63800,63800,63800,0
20240902,165300,2150632600,63800,63800,63800,63800,0
20240902,165200,2150632600,63800,63800,63800,63800,0
20240902,165100,2150632600,63800,63800,63800,63800,0
20240902,165000,2150632600,63800,63800,63800,63800,0
20240902,164900,2150632600,63800,63800,63800,63800,0
20240902,164800,2150632600,63800,63800,63800,63800,0
20240902,164700,2150632600,63800,63800,63800,63800,0
20240902,164600,2150632600,63800,63800,63800,63800,0
20240902,164500,2150632600,63800,63800,63800,63800,0
20240902,164400,2150632600,63800,63800,63800,63800,1087
20240902,164300,2150632600,63800,63800,63800,63800,0
20240902,164200,2150632600,63800,63800,63800,63800,0
20240902,164100,2150632600,63800,63800,63800,63800,0
20240902,164000,2150632600,63800,63800,63800,63800,0
20240902,163900,2150632600,63800,63800,63800,63800,0
20240902,163800,2150632600,63800,63800,63800,63800,0
20240902,163700,2150632600,63800,63800,63800,63800,0
20240902,163600,2150632600,63800,63800,63800,63800,0
20240902,163500,2150632600,63800,63800,63800,63800,0
20240902,163400,2150632600,63800,63800,63800,63800,0
20240902,163300,2150632600,63800,63800,63800,63800,0
20240902,163200,2150632600,63800,63800,63800,63800,0
20240902,163100,2150632600,63800,63800,63800,63800,0
20240902,163000,2150632600,63800,63800,63800,63800,0
20240902,162900,2150632600,63800,63800,63800,63800,0
20240902,162800,2150632600,63800,63800,63800,63800,0
20240902,162700,2150632600,63800,63800,63800,63800,0
20240902,162600,2150632600,63800,63800,63800,63800,0
20240902,162500,2150632600,63800,63800,63800,63800,0
20240902,162400,2150632600,63800,63800,63800,63800,0
20240902,162300,2150632600,63800,63800,63800,63800,0
20240902,162200,2150632600,63800,63800,63800,63800,0
20240902,162100,2150632600,63800,63800,63800,63800,0
20240902,162000,2150632600,63800,63800,63800,63800,0
20240902,161900,2150632600,63800,63800,63800,63800,0
20240902,161800,2150632600,63800,63800,63800,63800,0
20240902,161700,2150632600,63800,63800,63800,63800,0
20240902,161600,2150632600,63800,63800,63800,63800,0
20240902,161500,2150632600,63800,63800,63800,63800,0
20240902,161400,2150632600,63800,63800,63800,63800,1087
20240902,161300,2150632600,63800,63800,63800,63800,0
20240902,161200,2150632600,63800,63800,63800,63800,0
20240902,161100,2150632600,63800,63800,63800,63800,0
20240902,161000,2150632600,63800,63800,63800,63800,0
20240902,160900,2150632600,63800,63800,63800,63800,0
20240902,160800,2150632600,63800,63800,63800,63800,0
20240902,160700,2150632600,63800,63800,63800,63800,0
20240902,160600,2150632600,63800,63800,63800,63800,0
20240902,160500,2150632600,63800,63800,63800,63800,0
20240902,160400,2150632600,63800,63800,63800,63800,0
20240902,160300,2150632600,63800,63800,63800,63800,0
20240902,160200,2150632600,63800,63800,63800,63800,0
20240902,160100,2150632600,63800,63800,63800,63800,0
20240902,160000,2150632600,63800,63800,63800,63800,0
20240902,155900,2150632600,63800,63800,63800,63800,0
20240902,155800,2150632600,63800,63800,63800,63800,0
20240902,155700,2150632600,63800,63800,63800,63800,0
20240902,155600,2150632600,63800,63800,63800,63800,0
20240902,155500,2150632600,63800,63800,63800,63800,0
20240902,155400,2150632600,63800,63800,63800,63800,0
20240902,155300,2150632600,63800,63800,63800,63800,0
20240902,155200,2150632600,63800,63800,63800,63800,0
20240902,155100,2150632600,63800,63800,63800,63800,0
20240902,155000,2150632600,63800,63800,63800,63800,0
20240902,154900,2150632600,63800,63800,63800,63800,0
20240902,154800,2150632600,63800,63800,63800,63800,0
20240902,154700,2150632600,63800,63800,63800,63800,0
20240902,154600,2150632600,63800,63800,63800,63800,0
20240902,154500,2150632600,63800,63800,63800,63800,0
20240902,154400,2150632600,63800,63800,63800,63800,1087
20240902,154300,2150632600,63800,63800,63800,63800,0
20240902,154200,2150632600,63800,63800,63800,63800,0
20240902,154100,2150632600,63800,63800,63800,63800,0
20240902,154000,2150632600,63800,63800,63800,63800,0
20240902,153900,2150632600,63800,63800,63800,63800,0
20240902,153800,2150632600,63800,63800,63800,63800,0
20240902,153700,2150632600,63800,63800,63800,63800,0
20240902,153600,2150632600,63800,63800,63800,63800,0
20240902,153500,2150632600,63800,63800,63800,63800,0
20240902,153400,2150632600,63800,63800,63800,63800,0
20240902,153300,2150632600,63800,63800,63800,63800,0
20240902,153200,2150632600,63800,63800,63800,63800,0
20240902,153100,2150632600,63800,63800,63800,63800,0
20240902,153000,2150632600,63800,63800,63800,63800,1087
20240902,152900,2081282000,63700,63700,63700,63700,0
20240902,152800,2081282000,63700,63700,63700,63700,0
20240902,152700,2081282000,63700,63700,63700,63700,0
20240902,152600,2081282000,63700,63700,63700,63700,0
20240902,152500,2081282000,63700,63700,63700,63700,0
20240902,152400,2081282000,63700,63700,63700,63700,0
20240902,152300,2081282000,63700,63700,63700,63700,0
20240902,152200,2081282000,63700,63700,63700,63700,0
20240902,152100,2081282000,63700,63700,63700,63700,0
20240902,152000,2081282000,63700,63700,63700,63700,0
20240902,151900,2081282000,63700,63700,63800,63700,230
20240902,151800,2066626700,63800,63800,63800,63700,53
20240902,151700,2063245700,63800,63700,63800,63700,86
20240902,151600,2057765000,63800,63800,63800,63800,22
20240902,151500,2056361400,63800,63800,63800,63700,24
20240902,151400,2054830300,63800,63700,63800,63700,11
20240902,151300,2054128600,63700,63800,63800,63700,102
20240902,151200,2047621100,63700,63700,63700,63700,15
20240902,151100,2046665600,63800,63800,63800,63800,3
20240902,151000,2046474200,63800,63800,63800,63800,98
20240902,150900,2040221800,63800,63900,63900,63800,210
20240902,150800,2026823600,63900,63900,63900,63900,9
20240902,150700,2026248500,63800,63900,63900,63800,51
20240902,150600,2022989800,63900,63800,63900,63800,14
20240902,150500,2022095500,63900,63900,63900,63900,13
20240902,150400,2021264800,63900,63900,63900,63900,4
20240902,150300,2021009200,63900,63900,63900,63900,61
20240902,150200,2017111300,63900,64000,64000,63900,77
20240902,150100,2012188600,64000,64000,64000,64000,1
20240902,150000,2012124600,64000,64000,64000,63900,41
20240902,145900,2009500700,63900,63900,63900,63900,0
20240902,145800,2009500700,63900,64000,64000,63900,309
20240902,145700,1989726900,63900,63900,63900,63900,0
20240902,145600,1989726900,63900,64000,64000,63900,24
20240902,145500,1988191100,63900,63900,63900,63900,219
20240902,145400,1974197000,63800,63900,63900,63800,34
20240902,145300,1972027600,63800,63900,63900,63800,22
20240902,145200,1970621900,63900,63900,63900,63900,52
20240902,145100,1967299100,64000,64000,64000,64000,8
20240902,145000,1966787100,64000,64000,64000,64000,68
20240902,144900,1962435100,64000,64000,64000,64000,96
20240902,144800,1956291100,64000,64000,64000,64000,0
20240902,144700,1956291100,64000,64000,64000,64000,12
20240902,144600,1955523100,64000,64000,64000,64000,13
20240902,144500,1954691100,63900,63900,63900,63900,2
20240902,144400,1954563300,64000,64000,64000,63900,14
20240902,144300,1953667400,63900,63900,63900,63900,1
20240902,144200,1953603500,63900,63900,63900,63900,10
20240902,144100,1952964500,63900,63900,63900,63900,24
20240902,144000,1951430900,63800,63800,63800,63800,0
20240902,143900,1951430900,63800,63800,63800,63800,1
20240902,143800,1951367100,63800,63800,63800,63800,37
20240902,143700,1949006500,63800,63800,63800,63800,0
20240902,143600,1949006500,63800,63800,63800,63800,50
20240902,143500,1945816500,63800,63900,63900,63800,102
20240902,143400,1939298900,63900,63900,63900,63900,0
20240902,143300,1939298900,63900,63800,63900,63800,39
20240902,143200,1936810600,63800,63800,63800,63800,303
20240902,143100,1917479200,63800,63800,63800,63800,0
20240902,143000,1917479200,63800,63800,63800,63800,2
20240902,142900,1917351600,63700,63700,63700,63700,7
20240902,142800,1916905700,63700,63700,63700,63700,54
20240902,142700,1913465900,63700,63700,63700,63700,3
20240902,142600,1913274800,63400,63700,63700,63400,1433
20240902,142500,1822224800,63600,63900,63900,63600,1122
20240902,142400,1750746300,64000,64000,64000,64000,3
20240902,142300,1750554300,64000,64000,64000,63900,907
20240902,142200,1692507600,64100,64100,64100,64100,2
20240902,142100,1692379400,64100,64100,64100,64100,11
20240902,142000,1691674300,64100,64000,64100,64000,48
20240902,141900,1688601100,64100,64100,64100,64100,28
20240902,141800,1686806300,64100,64100,64100,64100,26
20240902,141700,1685139700,64100,64100,64100,64100,26
20240902,141600,1683473100,64100,64100,64100,64100,13
20240902,141500,1682639800,64100,64100,64100,64100,0
20240902,141400,1682639800,64100,64100,64100,64100,7
20240902,141300,1682191100,64100,64100,64100,64100,2
20240902,141200,1682062900,64100,64100,64100,64100,19
20240902,141100,1680845000,64100,64100,64100,64100,2
20240902,141000,1680716800,64000,64000,64000,63900,114
20240902,140900,1673421400,64000,64100,64100,64000,80
20240902,140800,1668300200,64100,64100,64100,64100,28
20240902,140700,1666505400,64100,64100,64100,63900,19
20240902,140600,1665287700,64100,64100,64100,64100,11
20240902,140500,1664582600,64100,64100,64100,64100,12
20240902,140400,1663813400,64100,63900,64100,63900,29
20240902,140300,1661955700,63900,63900,63900,63900,0
20240902,140200,1661955700,63900,64000,64100,63900,1198
20240902,140100,1585255900,64000,64000,64000,64000,44
20240902,140000,1582439900,64000,64000,64000,64000,0
20240902,135900,1582439900,64000,64000,64000,64000,72
20240902,135800,1577831900,63900,63900,63900,63900,121
20240902,135700,1570100000,63800,63900,63900,63800,34
20240902,135600,1567930200,63900,63900,63900,63900,21
20240902,135500,1566588300,63800,63800,63900,63800,168
20240902,135400,1555868800,63900,63900,63900,63800,16
20240902,135300,1554846700,63900,63900,63900,63900,1
20240902,135200,1554782800,63800,63900,63900,63800,30
20240902,135100,1552867800,63800,63800,63800,63800,0
20240902,135000,1552867800,63800,63800,63800,63800,89
20240902,134900,1547189600,63900,63900,63900,63900,4
20240902,134800,1546934000,63900,63900,63900,63900,0
20240902,134700,1546934000,63900,63900,63900,63900,18
20240902,134600,1545783800,63800,63900,63900,63800,72
20240902,134500,1541183300,63900,64000,64000,63900,38
20240902,134400,1538753900,64000,64000,64000,64000,14
20240902,134300,1537857900,64000,64000,64000,64000,34
20240902,134200,1535681900,64000,63900,64000,63900,15
20240902,134100,1534722300,64000,63900,64000,63900,51
20240902,134000,1531462400,63900,63900,63900,63900,29
20240902,133900,1529609300,63900,63900,63900,63900,22
20240902,133800,1528203500,63900,63900,63900,63800,42
20240902,133700,1525519900,63900,63900,63900,63900,1
20240902,133600,1525456000,63800,63800,63800,63800,0
20240902,133500,1525456000,63800,63800,63800,63800,1
20240902,133400,1525392200,63800,63900,63900,63800,2
20240902,133300,1525264500,63800,63900,63900,63800,5
20240902,133200,1524945100,63800,64000,64000,63800,456
20240902,133100,1495799700,64000,64000,64000,64000,144
20240902,133000,1486583700,63900,64000,64000,63900,97
20240902,132900,1480384200,64000,64000,64000,64000,27
20240902,132800,1478656200,64000,64000,64000,64000,43
20240902,132700,1475904200,64000,64000,64000,64000,12
20240902,132600,1475136200,64000,64000,64000,64000,10
20240902,132500,1474496200,64000,63900,64000,63900,17
20240902,132400,1473408300,63900,64000,64000,63900,15
20240902,132300,1472448800,64000,64000,64000,64000,1
20240902,132200,1472384800,64000,63900,64000,63900,28
20240902,132100,1470594800,64100,64100,64100,64100,13
20240902,132000,1469761500,64100,64100,64100,64100,16
20240902,131900,1468735900,64000,63900,64000,63900,116
20240902,131800,1461312500,63900,64000,64000,63900,18
20240902,131700,1460161200,64000,64000,64000,64000,12
20240902,131600,1459393200,64000,64000,64000,64000,16
20240902,131500,1458369200,64000,64000,64000,64000,14
20240902,131400,1457473200,64000,64000,64000,64000,74
20240902,131300,1452737200,64000,64000,64000,63800,28
20240902,131200,1450946100,64000,64000,64000,64000,11
20240902,131100,1450242100,64000,63900,64000,63900,194
20240902,131000,1437845100,63900,63800,63900,63800,33
20240902,130900,1435739600,63900,63900,63900,63900,88
20240902,130800,1430116400,63900,63900,63900,63900,27
20240902,130700,1428391100,63800,63800,63800,63800,0
20240902,130600,1428391100,63800,63800,63800,63800,0
20240902,130500,1428391100,63800,63800,63800,63800,0
20240902,130400,1428391100,63800,63800,63800,63800,1
20240902,130300,1428327300,63800,63800,63800,63800,19
20240902,130200,1427115100,63800,63900,63900,63800,60
20240902,130100,1423286100,63900,63900,63900,63900,0
20240902,130000,1423286100,63900,63900,63900,63900,1
20240902,125900,1423222200,63900,63900,63900,63900,75
20240902,125800,1418429700,63900,63900,63900,63900,0
20240902,125700,1418429700,63900,63900,63900,63800,29
20240902,125600,1416577200,63800,63800,63800,63800,2
20240902,125500,1416449600,63900,63900,63900,63900,14
20240902,125400,1415555000,63900,63900,63900,63900,100
20240902,125300,1409165000,63900,63900,63900,63900,0
20240902,125200,1409165000,63900,63900,63900,63900,0
20240902,125100,1409165000,63900,63800,63900,63800,45
20240902,125000,1406293500,63800,63800,63800,63800,0
20240902,124900,1406293500,63800,63900,63900,63800,12
20240902,124800,1405527700,63900,63900,63900,63900,40
20240902,124700,1402971700,63900,64000,64000,63900,21
20240902,124600,1401629700,64000,63900,64000,63900,11
20240902,124500,1400926700,63900,64000,64000,63900,47
20240902,124400,1397922300,64000,64000,64000,64000,1
20240902,124300,1397858300,63900,64000,64000,63900,42
20240902,124200,1395173300,64000,64000,64000,64000,16
20240902,124100,1394149300,64000,64000,64000,64000,0
20240902,124000,1394149300,64000,64000,64000,64000,14
20240902,123900,1393253300,64000,64000,64000,64000,34
20240902,123800,1391077300,64000,64000,64000,63900,39
20240902,123700,1388583500,64000,64000,64000,64000,23
20240902,123600,1387111500,64000,64000,64000,64000,1
20240902,123500,1387047500,64000,64000,64000,64000,16
20240902,123400,1386023500,64000,63900,64000,63900,23
20240902,123300,1384551700,64000,64000,64000,64000,14
20240902,123200,1383655700,64000,64000,64000,64000,18
20240902,123100,1382503700,64000,64000,64000,64000,2
20240902,123000,1382375700,64000,64000,64000,64000,10
20240902,122900,1381735700,63800,63800,63800,63800,1
20240902,122800,1381671900,63900,63900,63900,63900,0
20240902,122700,1381671900,63900,63900,63900,63900,2
20240902,122600,1381544100,63900,63900,63900,63900,100
20240902,122500,1375154100,63900,63700,63900,63700,857
20240902,122400,1320531200,63600,63600,63700,63600,163
20240902,122300,1310164200,63600,63600,63600,63600,5
20240902,122200,1309846200,63600,63700,63700,63600,289
20240902,122100,1291465600,63700,63700,63700,63700,16
20240902,122000,1290446400,63700,63700,63700,63700,11
20240902,121900,1289745700,63700,63700,63700,63700,11
20240902,121800,1289045000,63600,63700,63700,63600,17
20240902,121700,1287962200,63700,63700,63700,63700,12
20240902,121600,1287197800,63700,63700,63700,63600,23
20240902,121500,1285733000,63600,63600,63600,63600,0
20240902,121400,1285733000,63600,63700,63700,63600,18
20240902,121300,1284587100,63700,63600,63700,63600,453
20240902,121200,1255775900,63600,63600,63600,63600,3
20240902,121100,1255585100,63600,63600,63600,63600,2
20240902,121000,1255457900,63600,63600,63600,63600,52
20240902,120900,1252150700,63600,63600,63600,63600,6
20240902,120800,1251769100,63600,63600,63600,63600,1
20240902,120700,1251705500,63500,63700,63700,63500,323
20240902,120600,1231160600,63600,63600,63600,63600,10
20240902,120500,1230524600,63600,63600,63600,63600,0
20240902,120400,1230524600,63600,63600,63600,63600,0
20240902,120300,1230524600,63600,63600,63600,63600,0
20240902,120200,1230524600,63600,63600,63600,63600,7
20240902,120100,1230079400,63600,63600,63600,63600,0
20240902,120000,1230079400,63600,63600,63600,63600,2
20240902,115900,1229952200,63600,63600,63600,63600,5
20240902,115800,1229634200,63500,63500,63500,63500,0
20240902,115700,1229634200,63500,63500,63500,63500,5
20240902,115600,1229316700,63500,63500,63500,63500,160
20240902,115500,1219156700,63400,63500,63500,63400,310
20240902,115400,1199477000,63600,63600,63600,63600,16
20240902,115300,1198459400,63600,63700,63700,63600,264
20240902,115200,1181666900,63700,63600,63700,63600,122
20240902,115100,1173905700,63600,63600,63600,63600,165
20240902,115000,1163411700,63600,63700,63700,63600,53
20240902,114900,1160040000,63700,63700,63700,63600,211
20240902,114800,1146619300,63700,63700,63700,63700,2
20240902,114700,1146491900,63700,63700,63700,63700,11
20240902,114600,1145791200,63700,63700,63700,63700,17
20240902,114500,1144708300,63600,63600,63600,63600,1
20240902,114400,1144644700,63600,63600,63600,63600,0
20240902,114300,1144644700,63600,63600,63600,63600,148
20240902,114200,1135231900,63600,63600,63600,63600,109
20240902,114100,1128299500,63600,63600,63600,63600,5
20240902,114000,1127981500,63600,63600,63600,63600,3
20240902,113900,1127790700,63600,63600,63600,63400,953
20240902,113800,1067251900,63600,63600,63600,63600,40
20240902,113700,1064707900,63600,63700,63700,63600,297
20240902,113600,1045789100,63600,63700,63700,63600,54
20240902,113500,1042354400,63700,63800,63800,63700,205
20240902,113400,1029295400,63700,63700,63700,63700,0
20240902,113300,1029295400,63700,63800,63900,63700,19
20240902,113200,1028084300,63900,63900,63900,63900,3
20240902,113100,1027892600,63900,64000,64000,63800,631
20240902,113000,987605100,64000,64000,64000,64000,12
20240902,112900,986837100,64000,64000,64000,64000,2
20240902,112800,986709100,64000,64100,64100,64000,112
20240902,112700,979541000,64100,64200,64200,64100,15
20240902,112600,978578200,64100,64100,64100,64100,7
20240902,112500,978129500,64100,64100,64100,64100,10
20240902,112400,977488500,64100,64000,64100,64000,13
20240902,112300,976655400,64100,64100,64100,64100,14
20240902,112200,975758000,64000,64000,64000,64000,1
20240902,112100,975694000,64000,64000,64000,64000,0
20240902,112000,975694000,64000,64000,64000,64000,0
20240902,111900,975694000,64000,64000,64000,64000,24
20240902,111800,974158000,64000,64000,64000,64000,4
20240902,111700,973902000,64000,64100,64100,64000,6
20240902,111600,973517800,64100,64100,64100,64100,1
20240902,111500,973453700,64100,63900,64100,63900,26
20240902,111400,971791400,64000,64000,64000,64000,137
20240902,111300,963023400,64000,64000,64000,64000,1
20240902,111200,962959400,64000,64000,64000,64000,1
20240902,111100,962895400,64000,64000,64000,64000,1
20240902,111000,962831400,64000,64000,64000,64000,10
20240902,110900,962191400,64000,64000,64000,64000,4
20240902,110800,961935400,64000,64000,64000,64000,5
20240902,110700,961615400,64000,64000,64000,64000,21
20240902,110600,960271400,64000,64000,64000,64000,105
20240902,110500,953551400,64000,64000,64000,64000,18
20240902,110400,952399400,64000,64100,64100,64000,133
20240902,110300,943887100,64100,64200,64200,64000,1190
20240902,110200,867671600,64200,64300,64300,64200,31
20240902,110100,865680800,64300,64300,64300,64300,1
20240902,110000,865616500,64300,64400,64400,64300,22
20240902,105900,864201800,64300,64200,64300,64200,228
20240902,105800,849561000,64200,64200,64200,64200,23
20240902,105700,848084400,64100,64200,64200,64100,14
20240902,105600,847185900,64100,64200,64200,64100,66
20240902,105500,842949400,64200,64100,64200,64100,82
20240902,105400,837692400,64200,64200,64200,64200,10
20240902,105300,837050400,64200,64200,64200,64200,21
20240902,105200,835702200,64200,64100,64200,64100,11
20240902,105100,834996100,64200,64200,64200,64200,18
20240902,105000,833840500,64200,64200,64200,64200,37
20240902,104900,831465100,64200,64200,64200,64200,28
20240902,104800,829667500,64200,64200,64200,64100,39
20240902,104700,827166400,64200,64200,64200,64100,22
20240902,104600,825754100,64200,64200,64200,64200,14
20240902,104500,824855300,64200,64200,64200,64200,46
20240902,104400,821902100,64200,64200,64200,64200,2
20240902,104300,821773700,64200,64100,64200,64100,14
20240902,104200,820876000,64100,64200,64200,64100,61
20240902,104100,816965700,64200,64200,64200,64100,15
20240902,104000,816003200,64200,64100,64200,64100,3
20240902,103900,815810700,64100,64100,64200,64100,77
20240902,103800,810874700,64100,64100,64100,64100,0
20240902,103700,810874700,64100,64000,64100,64000,123
20240902,103600,802990900,64100,64100,64100,64100,6
20240902,103500,802606300,64100,64200,64200,64100,577
20240902,103400,765620400,64200,64200,64200,64200,72
20240902,103300,760998000,64300,64300,64300,64300,0
20240902,103200,760998000,64300,64300,64300,64300,7
20240902,103100,760547900,64200,64200,64300,64200,111
20240902,103000,753420700,64100,64200,64200,64100,560
20240902,102900,717469700,64200,64300,64300,64200,9
20240902,102800,716891700,64200,64300,64300,64200,9
20240902,102700,716313800,64300,64300,64300,64300,0
20240902,102600,716313800,64300,64300,64300,64300,0
20240902,102500,716313800,64300,64500,64500,64300,286
20240902,102400,697895500,64500,64500,64500,64500,12
20240902,102300,697121500,64500,64500,64500,64400,40
20240902,102200,694542500,64400,64400,64400,64400,18
20240902,102100,693383300,64300,64200,64300,64200,96
20240902,102000,687212400,64200,64300,64300,64200,4
20240902,101900,686955300,64300,64300,64300,64300,23
20240902,101800,685476400,64300,64200,64300,64200,31
20240902,101700,683484700,64200,64200,64200,64200,21
20240902,101600,682136500,64200,64300,64300,64100,549
20240902,101500,646864300,64300,64300,64300,64300,0
20240902,101400,646864300,64300,64500,64500,64300,156
20240902,101300,636815800,64500,64500,64500,64500,0
20240902,101200,636815800,64500,64500,64500,64500,35
20240902,101100,634558300,64500,64500,64500,64500,10
20240902,101000,633913300,64500,64500,64500,64500,26
20240902,100900,632236300,64500,64600,64600,64500,100
20240902,100800,625785000,64700,64600,64700,64600,54
20240902,100700,622296500,64600,64600,64600,64600,5
20240902,100600,621973500,64600,64600,64600,64600,1
20240902,100500,621908900,64600,64600,64700,64600,133
20240902,100400,613305400,64600,64700,64700,64600,17
20240902,100300,612205800,64700,64600,64700,64600,18
20240902,100200,611041400,64600,64600,64600,64600,66
20240902,100100,606777800,64600,64600,64600,64500,25
20240902,100000,605163200,64500,64500,64500,64500,110
20240902,095900,598068200,64500,64500,64500,64500,15
20240902,095800,597100700,64400,64400,64400,64400,6
20240902,095700,596714300,64400,64400,64400,64400,0
20240902,095600,596714300,64400,64400,64400,64400,12
20240902,095500,595941500,64400,64400,64400,64400,137
20240902,095400,587118700,64400,64500,64500,64400,13
20240902,095300,586280500,64400,64400,64500,64400,382
20240902,095200,561656700,64400,64400,64400,64400,34
20240902,095100,559467100,64400,64400,64400,64400,15
20240902,095000,558501100,64300,64300,64400,64300,32
20240902,094900,556441400,64400,64400,64400,64400,23
20240902,094800,554960200,64300,64300,64300,64300,1
20240902,094700,554895900,64400,64400,64400,64400,36
20240902,094600,552577500,64400,64500,64500,64400,12
20240902,094500,551804600,64500,64400,64500,64400,35
20240902,094400,549550100,64400,64400,64400,64400,59
20240902,094300,545750500,64500,64600,64600,64500,180
20240902,094200,534140400,64600,64500,64600,64400,126
20240902,094100,526011700,64500,64500,64500,64500,24
20240902,094000,524463700,64500,64500,64500,64500,12
20240902,093900,523689700,64500,64500,64500,64500,3
20240902,093800,523496200,64500,64500,64500,64500,12
20240902,093700,522722200,64500,64500,64500,64500,1
20240902,093600,522657700,64500,64500,64500,64500,3
20240902,093500,522464200,64500,64600,64600,64500,63
20240902,093400,518400500,64500,64500,64500,64500,88
20240902,093300,512724500,64500,64700,64700,64500,145
20240902,093200,503369600,64600,64600,64700,64600,22
20240902,093100,501947000,64600,64400,64600,64400,72
20240902,093000,497303800,64300,64300,64300,64300,15
20240902,092900,496339300,64200,64300,64300,64200,161
20240902,092800,486001900,64200,64300,64300,64200,101
20240902,092700,479509600,64400,64500,64600,64400,78
20240902,092600,474481500,64500,64500,64500,64500,2
20240902,092500,474352500,64500,64500,64500,64500,0
20240902,092400,474352500,64500,64500,64600,64500,82
20240902,092300,469056400,64500,64400,64600,64400,42
20240902,092200,466347700,64300,64300,64400,64300,36
20240902,092100,464031900,64300,64400,64400,64300,61
20240902,092000,460108900,64400,64400,64400,64400,9
20240902,091900,459529300,64300,64300,64300,64200,146
20240902,091800,450142300,64300,64300,64300,64300,4
20240902,091700,449885100,64400,64600,64600,64400,31
20240902,091600,447888100,64600,64500,64600,64500,18
20240902,091500,446725600,64500,64500,64500,64500,43
20240902,091400,443952100,64500,64400,64500,64400,55
20240902,091300,440405000,64400,64300,64400,64100,389
20240902,091200,415435400,64300,64300,64400,64300,634
20240902,091100,374668600,64300,64400,64400,64300,135
20240902,091000,365985100,64500,64300,64500,64300,12
20240902,090900,365211900,64400,64600,64700,64400,282
20240902,090800,347024700,64700,64700,64700,64600,80
20240902,090700,341852800,64800,64600,64800,64600,141
20240902,090600,332732400,64600,64600,64600,64600,176
20240902,090500,321362800,64600,64800,64800,64600,282
20240902,090400,303116200,64800,65000,65000,64700,139
20240902,090300,294112900,64800,65100,65300,64800,192
20240902,090200,281619600,65300,65100,65500,65000,1928
20240902,090100,155659600,65000,65000,65000,64800,724
20240902,090000,108600800,65000,65000,65000,64700,1652