KissMeData/005430/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,184500,1247644200,56000,56000,56000,56000,794
20241021,184400,1247644200,56000,56000,56000,56000,0
20241021,184300,1247644200,56000,56000,56000,56000,0
20241021,184200,1247644200,56000,56000,56000,56000,0
20241021,184100,1247644200,56000,56000,56000,56000,0
20241021,184000,1247644200,56000,56000,56000,56000,0
20241021,183900,1247644200,56000,56000,56000,56000,0
20241021,183800,1247644200,56000,56000,56000,56000,0
20241021,183700,1247644200,56000,56000,56000,56000,0
20241021,183600,1247644200,56000,56000,56000,56000,0
20241021,183500,1247644200,56000,56000,56000,56000,0
20241021,183400,1247644200,56000,56000,56000,56000,0
20241021,183300,1247644200,56000,56000,56000,56000,0
20241021,183200,1247644200,56000,56000,56000,56000,0
20241021,183100,1247644200,56000,56000,56000,56000,0
20241021,183000,1247644200,56000,56000,56000,56000,0
20241021,182900,1247644200,56000,56000,56000,56000,0
20241021,182800,1247644200,56000,56000,56000,56000,0
20241021,182700,1247644200,56000,56000,56000,56000,0
20241021,182600,1247644200,56000,56000,56000,56000,0
20241021,182500,1247644200,56000,56000,56000,56000,0
20241021,182400,1247644200,56000,56000,56000,56000,0
20241021,182300,1247644200,56000,56000,56000,56000,0
20241021,182200,1247644200,56000,56000,56000,56000,0
20241021,182100,1247644200,56000,56000,56000,56000,0
20241021,182000,1247644200,56000,56000,56000,56000,0
20241021,181900,1247644200,56000,56000,56000,56000,0
20241021,181800,1247644200,56000,56000,56000,56000,0
20241021,181700,1247644200,56000,56000,56000,56000,0
20241021,181600,1247644200,56000,56000,56000,56000,0
20241021,181500,1247644200,56000,56000,56000,56000,794
20241021,181400,1247644200,56000,56000,56000,56000,0
20241021,181300,1247644200,56000,56000,56000,56000,0
20241021,181200,1247644200,56000,56000,56000,56000,0
20241021,181100,1247644200,56000,56000,56000,56000,0
20241021,181000,1247644200,56000,56000,56000,56000,0
20241021,180900,1247644200,56000,56000,56000,56000,0
20241021,180800,1247644200,56000,56000,56000,56000,0
20241021,180700,1247644200,56000,56000,56000,56000,0
20241021,180600,1247644200,56000,56000,56000,56000,0
20241021,180500,1247644200,56000,56000,56000,56000,0
20241021,180400,1247644200,56000,56000,56000,56000,0
20241021,180300,1247644200,56000,56000,56000,56000,0
20241021,180200,1247644200,56000,56000,56000,56000,0
20241021,180100,1247644200,56000,56000,56000,56000,0
20241021,180000,1247644200,56000,56000,56000,56000,0
20241021,175900,1247644200,56000,56000,56000,56000,0
20241021,175800,1247644200,56000,56000,56000,56000,0
20241021,175700,1247644200,56000,56000,56000,56000,0
20241021,175600,1247644200,56000,56000,56000,56000,0
20241021,175500,1247644200,56000,56000,56000,56000,0
20241021,175400,1247644200,56000,56000,56000,56000,0
20241021,175300,1247644200,56000,56000,56000,56000,0
20241021,175200,1247644200,56000,56000,56000,56000,0
20241021,175100,1247644200,56000,56000,56000,56000,0
20241021,175000,1247644200,56000,56000,56000,56000,0
20241021,174900,1247644200,56000,56000,56000,56000,0
20241021,174800,1247644200,56000,56000,56000,56000,0
20241021,174700,1247644200,56000,56000,56000,56000,0
20241021,174600,1247644200,56000,56000,56000,56000,0
20241021,174500,1247644200,56000,56000,56000,56000,794
20241021,174400,1247644200,56000,56000,56000,56000,0
20241021,174300,1247644200,56000,56000,56000,56000,0
20241021,174200,1247644200,56000,56000,56000,56000,0
20241021,174100,1247644200,56000,56000,56000,56000,0
20241021,174000,1247644200,56000,56000,56000,56000,0
20241021,173900,1247644200,56000,56000,56000,56000,0
20241021,173800,1247644200,56000,56000,56000,56000,0
20241021,173700,1247644200,56000,56000,56000,56000,0
20241021,173600,1247644200,56000,56000,56000,56000,0
20241021,173500,1247644200,56000,56000,56000,56000,0
20241021,173400,1247644200,56000,56000,56000,56000,0
20241021,173300,1247644200,56000,56000,56000,56000,0
20241021,173200,1247644200,56000,56000,56000,56000,0
20241021,173100,1247644200,56000,56000,56000,56000,0
20241021,173000,1247644200,56000,56000,56000,56000,0
20241021,172900,1247644200,56000,56000,56000,56000,0
20241021,172800,1247644200,56000,56000,56000,56000,0
20241021,172700,1247644200,56000,56000,56000,56000,0
20241021,172600,1247644200,56000,56000,56000,56000,0
20241021,172500,1247644200,56000,56000,56000,56000,0
20241021,172400,1247644200,56000,56000,56000,56000,0
20241021,172300,1247644200,56000,56000,56000,56000,0
20241021,172200,1247644200,56000,56000,56000,56000,0
20241021,172100,1247644200,56000,56000,56000,56000,0
20241021,172000,1247644200,56000,56000,56000,56000,0
20241021,171900,1247644200,56000,56000,56000,56000,0
20241021,171800,1247644200,56000,56000,56000,56000,0
20241021,171700,1247644200,56000,56000,56000,56000,0
20241021,171600,1247644200,56000,56000,56000,56000,0
20241021,171500,1247644200,56000,56000,56000,56000,794
20241021,171400,1247644200,56000,56000,56000,56000,0
20241021,171300,1247644200,56000,56000,56000,56000,0
20241021,171200,1247644200,56000,56000,56000,56000,0
20241021,171100,1247644200,56000,56000,56000,56000,0
20241021,171000,1247644200,56000,56000,56000,56000,0
20241021,170900,1247644200,56000,56000,56000,56000,0
20241021,170800,1247644200,56000,56000,56000,56000,0
20241021,170700,1247644200,56000,56000,56000,56000,0
20241021,170600,1247644200,56000,56000,56000,56000,0
20241021,170500,1247644200,56000,56000,56000,56000,0
20241021,170400,1247644200,56000,56000,56000,56000,0
20241021,170300,1247644200,56000,56000,56000,56000,0
20241021,170200,1247644200,56000,56000,56000,56000,0
20241021,170100,1247644200,56000,56000,56000,56000,0
20241021,170000,1247644200,56000,56000,56000,56000,0
20241021,165900,1247644200,56000,56000,56000,56000,0
20241021,165800,1247644200,56000,56000,56000,56000,0
20241021,165700,1247644200,56000,56000,56000,56000,0
20241021,165600,1247644200,56000,56000,56000,56000,0
20241021,165500,1247644200,56000,56000,56000,56000,0
20241021,165400,1247644200,56000,56000,56000,56000,0
20241021,165300,1247644200,56000,56000,56000,56000,0
20241021,165200,1247644200,56000,56000,56000,56000,0
20241021,165100,1247644200,56000,56000,56000,56000,0
20241021,165000,1247644200,56000,56000,56000,56000,0
20241021,164900,1247644200,56000,56000,56000,56000,0
20241021,164800,1247644200,56000,56000,56000,56000,0
20241021,164700,1247644200,56000,56000,56000,56000,0
20241021,164600,1247644200,56000,56000,56000,56000,0
20241021,164500,1247644200,56000,56000,56000,56000,794
20241021,164400,1247644200,56000,56000,56000,56000,0
20241021,164300,1247644200,56000,56000,56000,56000,0
20241021,164200,1247644200,56000,56000,56000,56000,0
20241021,164100,1247644200,56000,56000,56000,56000,0
20241021,164000,1247644200,56000,56000,56000,56000,0
20241021,163900,1247644200,56000,56000,56000,56000,0
20241021,163800,1247644200,56000,56000,56000,56000,0
20241021,163700,1247644200,56000,56000,56000,56000,0
20241021,163600,1247644200,56000,56000,56000,56000,0
20241021,163500,1247644200,56000,56000,56000,56000,0
20241021,163400,1247644200,56000,56000,56000,56000,0
20241021,163300,1247644200,56000,56000,56000,56000,0
20241021,163200,1247644200,56000,56000,56000,56000,0
20241021,163100,1247644200,56000,56000,56000,56000,0
20241021,163000,1247644200,56000,56000,56000,56000,0
20241021,162900,1247644200,56000,56000,56000,56000,0
20241021,162800,1247644200,56000,56000,56000,56000,0
20241021,162700,1247644200,56000,56000,56000,56000,0
20241021,162600,1247644200,56000,56000,56000,56000,0
20241021,162500,1247644200,56000,56000,56000,56000,0
20241021,162400,1247644200,56000,56000,56000,56000,0
20241021,162300,1247644200,56000,56000,56000,56000,0
20241021,162200,1247644200,56000,56000,56000,56000,0
20241021,162100,1247644200,56000,56000,56000,56000,0
20241021,162000,1247644200,56000,56000,56000,56000,0
20241021,161900,1247644200,56000,56000,56000,56000,0
20241021,161800,1247644200,56000,56000,56000,56000,0
20241021,161700,1247644200,56000,56000,56000,56000,0
20241021,161600,1247644200,56000,56000,56000,56000,0
20241021,161500,1247644200,56000,56000,56000,56000,794
20241021,161400,1247644200,56000,56000,56000,56000,0
20241021,161300,1247644200,56000,56000,56000,56000,0
20241021,161200,1247644200,56000,56000,56000,56000,0
20241021,161100,1247644200,56000,56000,56000,56000,0
20241021,161000,1247644200,56000,56000,56000,56000,0
20241021,160900,1247644200,56000,56000,56000,56000,0
20241021,160800,1247644200,56000,56000,56000,56000,0
20241021,160700,1247644200,56000,56000,56000,56000,0
20241021,160600,1247644200,56000,56000,56000,56000,0
20241021,160500,1247644200,56000,56000,56000,56000,0
20241021,160400,1247644200,56000,56000,56000,56000,0
20241021,160300,1247644200,56000,56000,56000,56000,0
20241021,160200,1247644200,56000,56000,56000,56000,0
20241021,160100,1247644200,56000,56000,56000,56000,0
20241021,160000,1247644200,56000,56000,56000,56000,0
20241021,155900,1247644200,56000,56000,56000,56000,0
20241021,155800,1247644200,56000,56000,56000,56000,0
20241021,155700,1247644200,56000,56000,56000,56000,0
20241021,155600,1247644200,56000,56000,56000,56000,0
20241021,155500,1247644200,56000,56000,56000,56000,0
20241021,155400,1247644200,56000,56000,56000,56000,0
20241021,155300,1247644200,56000,56000,56000,56000,0
20241021,155200,1247644200,56000,56000,56000,56000,0
20241021,155100,1247644200,56000,56000,56000,56000,0
20241021,155000,1247644200,56000,56000,56000,56000,0
20241021,154900,1247644200,56000,56000,56000,56000,0
20241021,154800,1247644200,56000,56000,56000,56000,0
20241021,154700,1247644200,56000,56000,56000,56000,0
20241021,154600,1247644200,56000,56000,56000,56000,0
20241021,154500,1247644200,56000,56000,56000,56000,794
20241021,154400,1247644200,56000,56000,56000,56000,0
20241021,154300,1247644200,56000,56000,56000,56000,0
20241021,154200,1247644200,56000,56000,56000,56000,0
20241021,154100,1247644200,56000,56000,56000,56000,0
20241021,154000,1247644200,56000,56000,56000,56000,0
20241021,153900,1247644200,56000,56000,56000,56000,0
20241021,153800,1247644200,56000,56000,56000,56000,0
20241021,153700,1247644200,56000,56000,56000,56000,0
20241021,153600,1247644200,56000,56000,56000,56000,0
20241021,153500,1247644200,56000,56000,56000,56000,0
20241021,153400,1247644200,56000,56000,56000,56000,0
20241021,153300,1247644200,56000,56000,56000,56000,0
20241021,153200,1247644200,56000,56000,56000,56000,0
20241021,153100,1247644200,56000,56000,56000,56000,0
20241021,153000,1247644200,56000,56000,56000,56000,794
20241021,152900,1203180200,55800,55800,55800,55800,0
20241021,152800,1203180200,55800,55800,55800,55800,0
20241021,152700,1203180200,55800,55800,55800,55800,0
20241021,152600,1203180200,55800,55800,55800,55800,0
20241021,152500,1203180200,55800,55800,55800,55800,0
20241021,152400,1203180200,55800,55800,55800,55800,0
20241021,152300,1203180200,55800,55800,55800,55800,0
20241021,152200,1203180200,55800,55800,55800,55800,0
20241021,152100,1203180200,55800,55800,55800,55800,0
20241021,152000,1203180200,55800,55800,55800,55800,0
20241021,151900,1203180200,55800,55700,55800,55700,14
20241021,151800,1202399900,55800,55700,55800,55700,155
20241021,151700,1193751800,55700,55800,55800,55700,60
20241021,151600,1190404800,55800,55800,55800,55800,6
20241021,151500,1190070000,55800,55800,55800,55800,0
20241021,151400,1190070000,55800,55800,55800,55800,5
20241021,151300,1189791000,55800,55800,55800,55800,0
20241021,151200,1189791000,55800,55600,55800,55600,21
20241021,151100,1188620600,55800,55800,55800,55800,18
20241021,151000,1187616200,55700,55600,55700,55600,908
20241021,150900,1137131300,55600,55500,55600,55500,80
20241021,150800,1132690800,55500,55500,55500,55500,25
20241021,150700,1131303300,55500,55500,55500,55500,2
20241021,150600,1131192300,55500,55500,55500,55500,2
20241021,150500,1131081300,55500,55600,55600,55500,5
20241021,150400,1130803500,55600,55600,55600,55600,0
20241021,150300,1130803500,55600,55500,55600,55500,30
20241021,150200,1129136000,55400,55600,55600,55400,10
20241021,150100,1128581000,55400,55400,55400,55400,0
20241021,150000,1128581000,55400,55400,55400,55400,4
20241021,145900,1128359400,55500,55500,55500,55500,0
20241021,145800,1128359400,55500,55400,55500,55400,47
20241021,145700,1125752600,55400,55400,55400,55400,7
20241021,145600,1125364800,55600,55600,55600,55600,0
20241021,145500,1125364800,55600,55600,55600,55600,0
20241021,145400,1125364800,55600,55600,55600,55600,0
20241021,145300,1125364800,55600,55600,55600,55600,0
20241021,145200,1125364800,55600,55600,55600,55600,25
20241021,145100,1123974800,55400,55400,55400,55400,0
20241021,145000,1123974800,55400,55400,55400,55400,0
20241021,144900,1123974800,55400,55400,55400,55400,7
20241021,144800,1123587000,55400,55400,55400,55400,0
20241021,144700,1123587000,55400,55600,55600,55400,24
20241021,144600,1122252800,55500,55500,55500,55500,119
20241021,144500,1115648300,55600,55600,55600,55600,0
20241021,144400,1115648300,55600,55600,55600,55600,0
20241021,144300,1115648300,55600,55600,55600,55600,0
20241021,144200,1115648300,55600,55600,55600,55600,26
20241021,144100,1114202700,55500,55500,55500,55500,0
20241021,144000,1114202700,55500,55500,55500,55500,2
20241021,143900,1114091700,55600,55600,55600,55600,1
20241021,143800,1114036100,55600,55600,55600,55600,2
20241021,143700,1113924900,55500,55500,55500,55500,25
20241021,143600,1112537400,55600,55500,55600,55500,23
20241021,143500,1111258700,55600,55600,55600,55600,20
20241021,143400,1110146700,55600,55600,55600,55600,0
20241021,143300,1110146700,55600,55600,55600,55600,0
20241021,143200,1110146700,55600,55600,55600,55600,0
20241021,143100,1110146700,55600,55600,55600,55600,25
20241021,143000,1108756700,55600,55600,55600,55600,0
20241021,142900,1108756700,55600,55600,55600,55600,0
20241021,142800,1108756700,55600,55600,55600,55600,0
20241021,142700,1108756700,55600,55600,55600,55600,0
20241021,142600,1108756700,55600,55600,55600,55600,23
20241021,142500,1107477900,55600,55500,55600,55500,2
20241021,142400,1107366800,55600,55600,55600,55600,0
20241021,142300,1107366800,55600,55600,55600,55600,0
20241021,142200,1107366800,55600,55600,55600,55600,0
20241021,142100,1107366800,55600,55600,55600,55600,0
20241021,142000,1107366800,55600,55500,55600,55500,25
20241021,141900,1105976900,55600,55600,55600,55600,5
20241021,141800,1105698900,55500,55500,55500,55500,0
20241021,141700,1105698900,55500,55600,55600,55500,6
20241021,141600,1105365600,55600,55600,55600,55600,1
20241021,141500,1105310000,55500,55500,55500,55500,20
20241021,141400,1104200000,55500,55500,55500,55500,0
20241021,141300,1104200000,55500,55500,55500,55500,0
20241021,141200,1104200000,55500,55500,55500,55500,34
20241021,141100,1102313000,55500,55500,55500,55500,0
20241021,141000,1102313000,55500,55600,55600,55500,29
20241021,140900,1100700900,55600,55600,55600,55600,0
20241021,140800,1100700900,55600,55600,55600,55600,0
20241021,140700,1100700900,55600,55600,55600,55600,12
20241021,140600,1100033700,55500,55500,55500,55500,2
20241021,140500,1099922700,55500,55500,55500,55500,0
20241021,140400,1099922700,55500,55800,55800,55500,114
20241021,140300,1093587300,55700,55700,55700,55700,33
20241021,140200,1091749200,55700,55700,55700,55700,12
20241021,140100,1091080800,55600,55600,55600,55600,0
20241021,140000,1091080800,55600,55600,55600,55600,1
20241021,135900,1091025200,55600,55600,55600,55600,6
20241021,135800,1090691600,55700,55700,55700,55700,0
20241021,135700,1090691600,55700,55700,55700,55700,0
20241021,135600,1090691600,55700,55700,55700,55700,0
20241021,135500,1090691600,55700,55700,55700,55700,0
20241021,135400,1090691600,55700,55700,55700,55700,0
20241021,135300,1090691600,55700,55700,55700,55700,24
20241021,135200,1089354800,55800,55800,55800,55800,0
20241021,135100,1089354800,55800,55800,55800,55800,0
20241021,135000,1089354800,55800,55600,55800,55600,101
20241021,134900,1083719600,55700,55700,55700,55700,72
20241021,134800,1079709200,55900,55900,55900,55900,25
20241021,134700,1078311700,55800,55800,55800,55800,0
20241021,134600,1078311700,55800,55800,55800,55800,0
20241021,134500,1078311700,55800,55800,55800,55800,0
20241021,134400,1078311700,55800,55600,55800,55600,55
20241021,134300,1075246900,55700,55700,55700,55700,22
20241021,134200,1074021500,55500,55600,55600,55500,20
20241021,134100,1072910900,55700,55700,55700,55700,0
20241021,134000,1072910900,55700,55700,55700,55600,9
20241021,133900,1072409700,55700,55700,55700,55700,17
20241021,133800,1071462800,55700,55700,55700,55700,0
20241021,133700,1071462800,55700,55700,55700,55700,25
20241021,133600,1070070300,55600,55600,55600,55600,1
20241021,133500,1070014700,55600,55700,55700,55600,2
20241021,133400,1069903400,55800,55800,55800,55800,0
20241021,133300,1069903400,55800,55700,55800,55700,45
20241021,133200,1067394600,55700,55700,55700,55700,2
20241021,133100,1067283200,55700,55700,55700,55700,0
20241021,133000,1067283200,55700,55700,55700,55700,3
20241021,132900,1067116100,55700,55700,55700,55700,0
20241021,132800,1067116100,55700,55700,55700,55700,0
20241021,132700,1067116100,55700,55700,55700,55700,22
20241021,132600,1065890700,55700,55700,55700,55700,0
20241021,132500,1065890700,55700,55700,55700,55700,2
20241021,132400,1065779300,55700,55700,55700,55700,141
20241021,132300,1057925600,55600,55600,55600,55600,0
20241021,132200,1057925600,55600,55600,55600,55600,0
20241021,132100,1057925600,55600,55700,55700,55600,29
20241021,132000,1056310500,55700,55600,55700,55600,22
20241021,131900,1055086900,55600,55600,55600,55600,0
20241021,131800,1055086900,55600,55600,55600,55600,0
20241021,131700,1055086900,55600,55600,55600,55600,0
20241021,131600,1055086900,55600,55600,55600,55600,5
20241021,131500,1054808900,55500,55500,55500,55500,1
20241021,131400,1054753400,55500,55500,55500,55500,0
20241021,131300,1054753400,55500,55500,55500,55500,0
20241021,131200,1054753400,55500,55500,55500,55500,20
20241021,131100,1053643400,55500,55500,55500,55500,1
20241021,131000,1053587900,55500,55500,55500,55500,1
20241021,130900,1053532400,55500,55500,55500,55500,0
20241021,130800,1053532400,55500,55500,55500,55500,1
20241021,130700,1053476900,55500,55500,55500,55500,21
20241021,130600,1052311400,55300,55400,55400,55300,36
20241021,130500,1050320200,55600,55400,55600,55400,28
20241021,130400,1048763800,55400,55400,55400,55400,1
20241021,130300,1048708400,55400,55400,55400,55400,0
20241021,130200,1048708400,55400,55400,55400,55400,0
20241021,130100,1048708400,55400,55400,55400,55400,1
20241021,130000,1048653000,55600,55600,55600,55600,22
20241021,125900,1047429800,55500,55500,55500,55500,2
20241021,125800,1047318800,55600,55600,55600,55600,0
20241021,125700,1047318800,55600,55600,55600,55600,0
20241021,125600,1047318800,55600,55600,55600,55600,0
20241021,125500,1047318800,55600,55500,55600,55500,29
20241021,125400,1045709200,55500,55500,55500,55500,0
20241021,125300,1045709200,55500,55500,55500,55500,6
20241021,125200,1045376200,55500,55500,55500,55500,0
20241021,125100,1045376200,55500,55600,55600,55500,40
20241021,125000,1043155700,55700,55700,55700,55700,0
20241021,124900,1043155700,55700,55700,55700,55700,22
20241021,124800,1041930300,55700,55700,55700,55700,0
20241021,124700,1041930300,55700,55700,55700,55700,0
20241021,124600,1041930300,55700,55700,55700,55700,0
20241021,124500,1041930300,55700,55700,55700,55700,0
20241021,124400,1041930300,55700,55700,55700,55700,23
20241021,124300,1040649200,55700,55700,55700,55700,14
20241021,124200,1039869400,55700,55700,55700,55700,0
20241021,124100,1039869400,55700,55700,55700,55700,0
20241021,124000,1039869400,55700,55700,55700,55700,1
20241021,123900,1039813700,55600,55900,55900,55500,61
20241021,123800,1036414500,55900,55900,55900,55900,0
20241021,123700,1036414500,55900,55900,55900,55900,0
20241021,123600,1036414500,55900,55900,55900,55900,0
20241021,123500,1036414500,55900,55900,55900,55900,0
20241021,123400,1036414500,55900,55800,55900,55800,17
20241021,123300,1035464400,55800,55800,55800,55800,26
20241021,123200,1034013600,55800,55600,55800,55600,4
20241021,123100,1033791000,55800,55800,55800,55800,0
20241021,123000,1033791000,55800,55800,55800,55800,9
20241021,122900,1033288800,55800,55800,55800,55800,19
20241021,122800,1032228600,55800,55800,55800,55800,3
20241021,122700,1032061200,55800,55800,55800,55800,0
20241021,122600,1032061200,55800,55800,55800,55800,0
20241021,122500,1032061200,55800,55900,55900,55800,102
20241021,122400,1026364600,55900,55900,55900,55900,0
20241021,122300,1026364600,55900,55900,55900,55900,2
20241021,122200,1026252800,55900,55900,55900,55900,38
20241021,122100,1024128600,55800,55800,55800,55800,3
20241021,122000,1023961200,55900,55900,55900,55900,0
20241021,121900,1023961200,55900,55900,55900,55900,0
20241021,121800,1023961200,55900,55900,55900,55900,0
20241021,121700,1023961200,55900,55900,55900,55900,22
20241021,121600,1022731400,55800,55800,55800,55800,1
20241021,121500,1022675600,55900,55900,55900,55900,3
20241021,121400,1022507900,55900,55900,55900,55900,0
20241021,121300,1022507900,55900,55800,55900,55800,5
20241021,121200,1022228700,55800,55800,55800,55800,3
20241021,121100,1022061300,55700,55700,55700,55700,3
20241021,121000,1021894200,55600,55600,55600,55600,0
20241021,120900,1021894200,55600,55600,55600,55600,1
20241021,120800,1021838600,55600,55600,55600,55600,0
20241021,120700,1021838600,55600,55600,55600,55600,25
20241021,120600,1020448600,55700,55600,55700,55600,61
20241021,120500,1017051800,55800,55700,55800,55700,80
20241021,120400,1012591900,55900,55900,55900,55900,1423
20241021,120300,933046200,56000,56000,56000,56000,0
20241021,120200,933046200,56000,56000,56000,56000,1
20241021,120100,932990200,56000,56000,56000,56000,25
20241021,120000,931590200,56000,56000,56000,56000,0
20241021,115900,931590200,56000,56000,56000,56000,0
20241021,115800,931590200,56000,55900,56000,55900,42
20241021,115700,929238400,56000,56000,56000,56000,0
20241021,115600,929238400,56000,56000,56000,56000,56
20241021,115500,926102400,56000,55900,56000,55900,91
20241021,115400,921006500,56100,56100,56100,56100,0
20241021,115300,921006500,56100,55800,56100,55800,1014
20241021,115200,864268900,55800,55800,55800,55800,28
20241021,115100,862706500,55700,55700,55700,55700,1
20241021,115000,862650800,55700,55600,55700,55600,85
20241021,114900,857921200,55500,55500,55500,55500,0
20241021,114800,857921200,55500,55500,55500,55500,27
20241021,114700,856422700,55500,55500,55500,55500,1
20241021,114600,856367200,55700,55700,55700,55700,0
20241021,114500,856367200,55700,55700,55700,55700,23
20241021,114400,855086100,55500,55500,55500,55500,0
20241021,114300,855086100,55500,55500,55500,55500,0
20241021,114200,855086100,55500,55700,55700,55500,40
20241021,114100,852861700,55800,55800,55800,55800,0
20241021,114000,852861700,55800,55800,55800,55800,25
20241021,113900,851466700,55800,55800,55800,55800,0
20241021,113800,851466700,55800,55800,55800,55800,0
20241021,113700,851466700,55800,55800,55800,55800,0
20241021,113600,851466700,55800,55800,55800,55800,0
20241021,113500,851466700,55800,55800,55800,55800,12
20241021,113400,850797100,55800,55800,55800,55800,23
20241021,113300,849513700,55800,55800,55800,55800,99
20241021,113200,843989500,55800,55800,55800,55800,0
20241021,113100,843989500,55800,55600,55800,55600,61
20241021,113000,840590800,55600,55900,55900,55600,21
20241021,112900,839419400,55800,55700,55900,55700,106
20241021,112800,833506200,55700,55700,55700,55700,0
20241021,112700,833506200,55700,55700,55700,55700,3
20241021,112600,833339100,55800,55800,55800,55800,0
20241021,112500,833339100,55800,55800,55800,55800,0
20241021,112400,833339100,55800,55800,55800,55700,41
20241021,112300,831052600,55700,55700,55700,55700,16
20241021,112200,830161400,55700,55700,55700,55700,0
20241021,112100,830161400,55700,55700,55700,55700,0
20241021,112000,830161400,55700,55700,55700,55700,0
20241021,111900,830161400,55700,55700,55700,55700,0
20241021,111800,830161400,55700,55700,55700,55700,5
20241021,111700,829882900,55700,55700,55700,55700,0
20241021,111600,829882900,55700,55700,55700,55700,4
20241021,111500,829660100,55700,55700,55700,55700,0
20241021,111400,829660100,55700,55700,55700,55700,1
20241021,111300,829604400,55700,55700,55700,55700,20
20241021,111200,828490400,55700,55700,55700,55700,14
20241021,111100,827710600,55700,55700,55700,55700,5
20241021,111000,827432100,55700,55700,55700,55700,4
20241021,110900,827209300,55700,55700,55700,55700,1
20241021,110800,827153600,55800,55900,55900,55800,27
20241021,110700,825644400,55700,55700,55700,55700,1
20241021,110600,825588700,55800,55800,55800,55800,0
20241021,110500,825588700,55800,55800,55800,55800,0
20241021,110400,825588700,55800,55800,55800,55800,13
20241021,110300,824863300,55900,55900,55900,55900,20
20241021,110200,823745300,55900,55700,55900,55700,27
20241021,110100,822236700,55700,55700,55700,55700,0
20241021,110000,822236700,55700,55900,55900,55700,3
20241021,105900,822069400,55900,55900,55900,55900,102
20241021,105800,816367600,56000,56000,56000,56000,146
20241021,105700,808191600,55900,56000,56000,55900,25
20241021,105600,806791700,56000,55800,56000,55800,593
20241021,105500,773624000,55800,55700,55800,55500,17
20241021,105400,772677300,55700,55500,55700,55400,1149
20241021,105300,708789700,55200,55200,55200,55200,3
20241021,105200,708624100,55200,55500,55500,55200,8
20241021,105100,708180400,55500,55500,55500,55500,24
20241021,105000,706848400,55400,55200,55400,55200,290
20241021,104900,690788000,55100,55100,55100,55100,3
20241021,104800,690622700,55000,55000,55000,55000,0
20241021,104700,690622700,55000,55000,55000,55000,7
20241021,104600,690237700,55000,55000,55000,55000,4
20241021,104500,690017700,55000,55000,55000,55000,10
20241021,104400,689467700,55100,55200,55200,55100,62
20241021,104300,686045600,55200,55200,55200,55200,6
20241021,104200,685714400,55200,55200,55200,55200,6
20241021,104100,685383200,55400,55400,55400,55400,23
20241021,104000,684109000,55400,55400,55400,55400,0
20241021,103900,684109000,55400,55400,55400,55400,0
20241021,103800,684109000,55400,55400,55400,55400,1
20241021,103700,684053600,55400,55400,55400,55400,0
20241021,103600,684053600,55400,55400,55400,55400,0
20241021,103500,684053600,55400,55400,55400,55400,24
20241021,103400,682724000,55400,55400,55400,55400,0
20241021,103300,682724000,55400,55400,55400,55400,20
20241021,103200,681616000,55600,55600,55600,55600,6
20241021,103100,681282400,55600,55600,55600,55600,22
20241021,103000,680059200,55600,55400,55600,55400,37
20241021,102900,678004800,55200,55200,55200,55200,0
20241021,102800,678004800,55200,55400,55400,55200,145
20241021,102700,669972400,55400,55400,55400,55400,3
20241021,102600,669806200,55400,55400,55400,55400,1
20241021,102500,669750800,55300,55300,55400,55200,223
20241021,102400,657421400,55300,55400,55400,55200,317
20241021,102300,639879500,55500,55500,55500,55500,59
20241021,102200,636605000,55500,55600,55600,55500,10
20241021,102100,636049500,55600,55600,55700,55600,170
20241021,102000,626597300,55700,55700,55700,55700,0
20241021,101900,626597300,55700,55600,55700,55600,45
20241021,101800,624093100,55700,55700,55700,55700,1
20241021,101700,624037400,55700,55700,55700,55700,83
20241021,101600,619414300,55700,55700,55700,55700,44
20241021,101500,616963500,55700,55700,55700,55700,2
20241021,101400,616852100,55800,55700,55800,55700,51
20241021,101300,614006900,55700,55700,55700,55700,11
20241021,101200,613394200,55800,55800,55800,55800,0
20241021,101100,613394200,55800,55800,55800,55800,39
20241021,101000,611218000,55800,55700,55800,55600,95
20241021,100900,605919400,55700,55900,55900,55700,204
20241021,100800,594532900,55900,55900,56000,55900,46
20241021,100700,591961300,55900,56000,56000,55900,75
20241021,100600,587762200,56100,56000,56100,56000,57
20241021,100500,584568800,56100,56100,56100,56100,52
20241021,100400,581651600,56200,56100,56300,56100,249
20241021,100300,567656000,56100,56000,56100,56000,114
20241021,100200,561265700,55900,55900,55900,55900,1
20241021,100100,561209800,55900,55900,55900,55900,51
20241021,100000,558358900,55900,55900,56000,55900,8
20241021,095900,557911200,55900,55900,55900,55900,8
20241021,095800,557464000,55900,55900,56000,55900,12
20241021,095700,556793000,55900,55900,55900,55900,9
20241021,095600,556289900,55900,55900,55900,55900,45
20241021,095500,553774400,55900,55900,55900,55900,23
20241021,095400,552488700,56000,55900,56000,55900,47
20241021,095300,549857500,55900,56200,56200,55900,42
20241021,095200,547500500,56200,56400,56400,56200,221
20241021,095100,535047700,56400,55600,56400,55600,1184
20241021,095000,468725100,55600,55700,55700,55600,45
20241021,094900,466218700,55700,55600,55700,55600,2
20241021,094800,466107400,55800,55700,55800,55600,162
20241021,094700,457090300,55700,55800,55800,55700,257
20241021,094600,442774900,55800,55600,55800,55500,455
20241021,094500,417469600,55600,55700,55800,55600,280
20241021,094400,401873800,55700,56100,56100,55700,350
20241021,094300,382265500,56100,56200,56200,56100,107
20241021,094200,376253400,56300,56300,56400,56200,187
20241021,094100,365721300,56400,56200,56700,56100,258
20241021,094000,351173000,56200,56200,56500,56000,1136
20241021,093900,287174800,56200,55900,56300,55900,245
20241021,093800,273428900,55900,55500,56000,55500,1299
20241021,093700,200989800,55500,55500,55500,55400,124
20241021,093600,194108400,55400,55300,55500,55200,641
20241021,093500,158590300,55200,55100,55200,55100,131
20241021,093400,151363900,55000,55100,55200,55000,56
20241021,093300,148276900,55000,54700,55200,54700,802
20241021,093200,104218500,54600,54600,54700,54600,124
20241021,093100,97439600,54600,54600,54600,54500,44
20241021,093000,95037300,54500,54600,54600,54500,145
20241021,092900,87132800,54600,54600,54600,54600,8
20241021,092800,86696000,54300,54200,54500,54200,378
20241021,092700,66118500,54100,54100,54100,54100,1
20241021,092600,66064400,54200,54200,54200,54200,0
20241021,092500,66064400,54200,54200,54200,54200,0
20241021,092400,66064400,54200,53900,54200,53900,72
20241021,092300,62164200,53900,53900,53900,53900,3
20241021,092200,62002500,53900,53800,53900,53800,44
20241021,092100,59631300,53500,53500,53500,53500,0
20241021,092000,59631300,53500,53500,53500,53500,1
20241021,091900,59577800,53700,53700,53700,53700,110
20241021,091800,53670800,53500,53500,53500,53500,1
20241021,091700,53617300,53600,53600,53600,53600,0
20241021,091600,53617300,53600,53400,53700,53400,41
20241021,091500,51423700,53300,53300,53300,53300,0
20241021,091400,51423700,53300,53300,53300,53300,0
20241021,091300,51423700,53300,53300,53300,53300,160
20241021,091200,42895700,53200,53200,53200,53200,0
20241021,091100,42895700,53200,53200,53200,53200,2
20241021,091000,42789300,53200,53500,53500,52800,685
20241021,090900,6412100,53500,53500,53500,53500,0
20241021,090800,6412100,53500,53500,53500,53500,1
20241021,090700,6358600,53500,53500,53500,53500,0
20241021,090600,6358600,53500,53500,53500,53500,1
20241021,090500,6305100,53500,53500,53500,53500,2
20241021,090400,6198100,53500,53500,53500,53500,18
20241021,090300,5235100,53700,53500,53700,53500,2
20241021,090200,5127900,53900,53900,53900,53900,0
20241021,090100,5127900,53900,53900,53900,53900,6
20241021,090000,4804500,53300,53400,53400,53300,90