KissMeData/005930/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184800,2098731693700,61000,61000,61000,61000,1507848
20241007,184700,2098731693700,61000,61000,61000,61000,0
20241007,184600,2098731693700,61000,61000,61000,61000,0
20241007,184500,2098731693700,61000,61000,61000,61000,0
20241007,184400,2098731693700,61000,61000,61000,61000,0
20241007,184300,2098731693700,61000,61000,61000,61000,0
20241007,184200,2098731693700,61000,61000,61000,61000,0
20241007,184100,2098731693700,61000,61000,61000,61000,0
20241007,184000,2098731693700,61000,61000,61000,61000,0
20241007,183900,2098731693700,61000,61000,61000,61000,0
20241007,183800,2098731693700,61000,61000,61000,61000,0
20241007,183700,2098731693700,61000,61000,61000,61000,0
20241007,183600,2098731693700,61000,61000,61000,61000,0
20241007,183500,2098731693700,61000,61000,61000,61000,0
20241007,183400,2098731693700,61000,61000,61000,61000,0
20241007,183300,2098731693700,61000,61000,61000,61000,0
20241007,183200,2098731693700,61000,61000,61000,61000,0
20241007,183100,2098731693700,61000,61000,61000,61000,0
20241007,183000,2098731693700,61000,61000,61000,61000,0
20241007,182900,2098731693700,61000,61000,61000,61000,0
20241007,182800,2098731693700,61000,61000,61000,61000,0
20241007,182700,2098731693700,61000,61000,61000,61000,0
20241007,182600,2098731693700,61000,61000,61000,61000,0
20241007,182500,2098731693700,61000,61000,61000,61000,0
20241007,182400,2098731693700,61000,61000,61000,61000,0
20241007,182300,2098731693700,61000,61000,61000,61000,0
20241007,182200,2098731693700,61000,61000,61000,61000,0
20241007,182100,2098731693700,61000,61000,61000,61000,0
20241007,182000,2098731693700,61000,61000,61000,61000,0
20241007,181900,2098731693700,61000,61000,61000,61000,0
20241007,181800,2098731693700,61000,61000,61000,61000,1507848
20241007,181700,2098731693700,61000,61000,61000,61000,0
20241007,181600,2098731693700,61000,61000,61000,61000,0
20241007,181500,2098731693700,61000,61000,61000,61000,0
20241007,181400,2098731693700,61000,61000,61000,61000,0
20241007,181300,2098731693700,61000,61000,61000,61000,0
20241007,181200,2098731693700,61000,61000,61000,61000,0
20241007,181100,2098731693700,61000,61000,61000,61000,0
20241007,181000,2098731693700,61000,61000,61000,61000,0
20241007,180900,2098731693700,61000,61000,61000,61000,0
20241007,180800,2098731693700,61000,61000,61000,61000,0
20241007,180700,2098731693700,61000,61000,61000,61000,0
20241007,180600,2098731693700,61000,61000,61000,61000,0
20241007,180500,2098731693700,61000,61000,61000,61000,0
20241007,180400,2098731693700,61000,61000,61000,61000,0
20241007,180300,2098731693700,61000,61000,61000,61000,0
20241007,180200,2098731693700,61000,61000,61000,61000,0
20241007,180100,2098731693700,61000,61000,61000,61000,0
20241007,180000,2098731693700,61000,61000,61000,61000,0
20241007,175900,2098731693700,61000,61000,61000,61000,0
20241007,175800,2098731693700,61000,61000,61000,61000,0
20241007,175700,2098731693700,61000,61000,61000,61000,0
20241007,175600,2098731693700,61000,61000,61000,61000,0
20241007,175500,2098731693700,61000,61000,61000,61000,0
20241007,175400,2098731693700,61000,61000,61000,61000,0
20241007,175300,2098731693700,61000,61000,61000,61000,0
20241007,175200,2098731693700,61000,61000,61000,61000,0
20241007,175100,2098731693700,61000,61000,61000,61000,0
20241007,175000,2098731693700,61000,61000,61000,61000,0
20241007,174900,2098731693700,61000,61000,61000,61000,0
20241007,174800,2098731693700,61000,61000,61000,61000,1507848
20241007,174700,2098731693700,61000,61000,61000,61000,0
20241007,174600,2098731693700,61000,61000,61000,61000,0
20241007,174500,2098731693700,61000,61000,61000,61000,0
20241007,174400,2098731693700,61000,61000,61000,61000,0
20241007,174300,2098731693700,61000,61000,61000,61000,0
20241007,174200,2098731693700,61000,61000,61000,61000,0
20241007,174100,2098731693700,61000,61000,61000,61000,0
20241007,174000,2098731693700,61000,61000,61000,61000,0
20241007,173900,2098731693700,61000,61000,61000,61000,0
20241007,173800,2098731693700,61000,61000,61000,61000,0
20241007,173700,2098731693700,61000,61000,61000,61000,0
20241007,173600,2098731693700,61000,61000,61000,61000,0
20241007,173500,2098731693700,61000,61000,61000,61000,0
20241007,173400,2098731693700,61000,61000,61000,61000,0
20241007,173300,2098731693700,61000,61000,61000,61000,0
20241007,173200,2098731693700,61000,61000,61000,61000,0
20241007,173100,2098731693700,61000,61000,61000,61000,0
20241007,173000,2098731693700,61000,61000,61000,61000,0
20241007,172900,2098731693700,61000,61000,61000,61000,0
20241007,172800,2098731693700,61000,61000,61000,61000,0
20241007,172700,2098731693700,61000,61000,61000,61000,0
20241007,172600,2098731693700,61000,61000,61000,61000,0
20241007,172500,2098731693700,61000,61000,61000,61000,0
20241007,172400,2098731693700,61000,61000,61000,61000,0
20241007,172300,2098731693700,61000,61000,61000,61000,0
20241007,172200,2098731693700,61000,61000,61000,61000,0
20241007,172100,2098731693700,61000,61000,61000,61000,0
20241007,172000,2098731693700,61000,61000,61000,61000,0
20241007,171900,2098731693700,61000,61000,61000,61000,0
20241007,171800,2098731693700,61000,61000,61000,61000,1507848
20241007,171700,2098731693700,61000,61000,61000,61000,0
20241007,171600,2098731693700,61000,61000,61000,61000,0
20241007,171500,2098731693700,61000,61000,61000,61000,0
20241007,171400,2098731693700,61000,61000,61000,61000,0
20241007,171300,2098731693700,61000,61000,61000,61000,0
20241007,171200,2098731693700,61000,61000,61000,61000,0
20241007,171100,2098731693700,61000,61000,61000,61000,0
20241007,171000,2098731693700,61000,61000,61000,61000,0
20241007,170900,2098731693700,61000,61000,61000,61000,0
20241007,170800,2098731693700,61000,61000,61000,61000,0
20241007,170700,2098731693700,61000,61000,61000,61000,0
20241007,170600,2098731693700,61000,61000,61000,61000,0
20241007,170500,2098731693700,61000,61000,61000,61000,0
20241007,170400,2098731693700,61000,61000,61000,61000,0
20241007,170300,2098731693700,61000,61000,61000,61000,0
20241007,170200,2098731693700,61000,61000,61000,61000,0
20241007,170100,2098731693700,61000,61000,61000,61000,0
20241007,170000,2098731693700,61000,61000,61000,61000,0
20241007,165900,2098731693700,61000,61000,61000,61000,0
20241007,165800,2098731693700,61000,61000,61000,61000,0
20241007,165700,2098731693700,61000,61000,61000,61000,0
20241007,165600,2098731693700,61000,61000,61000,61000,0
20241007,165500,2098731693700,61000,61000,61000,61000,0
20241007,165400,2098731693700,61000,61000,61000,61000,0
20241007,165300,2098731693700,61000,61000,61000,61000,0
20241007,165200,2098731693700,61000,61000,61000,61000,0
20241007,165100,2098731693700,61000,61000,61000,61000,0
20241007,165000,2098731693700,61000,61000,61000,61000,0
20241007,164900,2098731693700,61000,61000,61000,61000,0
20241007,164800,2098731693700,61000,61000,61000,61000,1507848
20241007,164700,2098731693700,61000,61000,61000,61000,0
20241007,164600,2098731693700,61000,61000,61000,61000,0
20241007,164500,2098731693700,61000,61000,61000,61000,0
20241007,164400,2098731693700,61000,61000,61000,61000,0
20241007,164300,2098731693700,61000,61000,61000,61000,0
20241007,164200,2098731693700,61000,61000,61000,61000,0
20241007,164100,2098731693700,61000,61000,61000,61000,0
20241007,164000,2098731693700,61000,61000,61000,61000,0
20241007,163900,2098731693700,61000,61000,61000,61000,0
20241007,163800,2098731693700,61000,61000,61000,61000,0
20241007,163700,2098731693700,61000,61000,61000,61000,0
20241007,163600,2098731693700,61000,61000,61000,61000,0
20241007,163500,2098731693700,61000,61000,61000,61000,0
20241007,163400,2098731693700,61000,61000,61000,61000,0
20241007,163300,2098731693700,61000,61000,61000,61000,0
20241007,163200,2098731693700,61000,61000,61000,61000,0
20241007,163100,2098731693700,61000,61000,61000,61000,0
20241007,163000,2098731693700,61000,61000,61000,61000,0
20241007,162900,2098731693700,61000,61000,61000,61000,0
20241007,162800,2098731693700,61000,61000,61000,61000,0
20241007,162700,2098731693700,61000,61000,61000,61000,0
20241007,162600,2098731693700,61000,61000,61000,61000,0
20241007,162500,2098731693700,61000,61000,61000,61000,0
20241007,162400,2098731693700,61000,61000,61000,61000,0
20241007,162300,2098731693700,61000,61000,61000,61000,0
20241007,162200,2098731693700,61000,61000,61000,61000,0
20241007,162100,2098731693700,61000,61000,61000,61000,0
20241007,162000,2098731693700,61000,61000,61000,61000,0
20241007,161900,2098731693700,61000,61000,61000,61000,0
20241007,161800,2098731693700,61000,61000,61000,61000,1507848
20241007,161700,2098731693700,61000,61000,61000,61000,0
20241007,161600,2098731693700,61000,61000,61000,61000,0
20241007,161500,2098731693700,61000,61000,61000,61000,0
20241007,161400,2098731693700,61000,61000,61000,61000,0
20241007,161300,2098731693700,61000,61000,61000,61000,0
20241007,161200,2098731693700,61000,61000,61000,61000,0
20241007,161100,2098731693700,61000,61000,61000,61000,0
20241007,161000,2098731693700,61000,61000,61000,61000,0
20241007,160900,2098731693700,61000,61000,61000,61000,0
20241007,160800,2098731693700,61000,61000,61000,61000,0
20241007,160700,2098731693700,61000,61000,61000,61000,0
20241007,160600,2098731693700,61000,61000,61000,61000,0
20241007,160500,2098731693700,61000,61000,61000,61000,0
20241007,160400,2098731693700,61000,61000,61000,61000,0
20241007,160300,2098731693700,61000,61000,61000,61000,0
20241007,160200,2098731693700,61000,61000,61000,61000,0
20241007,160100,2098731693700,61000,61000,61000,61000,0
20241007,160000,2098731693700,61000,61000,61000,61000,0
20241007,155900,2098731693700,61000,61000,61000,61000,0
20241007,155800,2098731693700,61000,61000,61000,61000,0
20241007,155700,2098731693700,61000,61000,61000,61000,0
20241007,155600,2098731693700,61000,61000,61000,61000,0
20241007,155500,2098731693700,61000,61000,61000,61000,0
20241007,155400,2098731693700,61000,61000,61000,61000,0
20241007,155300,2098731693700,61000,61000,61000,61000,0
20241007,155200,2098731693700,61000,61000,61000,61000,0
20241007,155100,2098731693700,61000,61000,61000,61000,0
20241007,155000,2098731693700,61000,61000,61000,61000,0
20241007,154900,2098731693700,61000,61000,61000,61000,0
20241007,154800,2098731693700,61000,61000,61000,61000,1507848
20241007,154700,2098731693700,61000,61000,61000,61000,0
20241007,154600,2098731693700,61000,61000,61000,61000,0
20241007,154500,2098731693700,61000,61000,61000,61000,0
20241007,154400,2098731693700,61000,61000,61000,61000,0
20241007,154300,2098731693700,61000,61000,61000,61000,0
20241007,154200,2098731693700,61000,61000,61000,61000,0
20241007,154100,2098731693700,61000,61000,61000,61000,0
20241007,154000,2098731693700,61000,61000,61000,61000,0
20241007,153900,2098731693700,61000,61000,61000,61000,0
20241007,153800,2098731693700,61000,61000,61000,61000,0
20241007,153700,2098731693700,61000,61000,61000,61000,0
20241007,153600,2098731693700,61000,61000,61000,61000,0
20241007,153500,2098731693700,61000,61000,61000,61000,0
20241007,153400,2098731693700,61000,61000,61000,61000,0
20241007,153300,2098731693700,61000,61000,61000,61000,0
20241007,153200,2098731693700,61000,61000,61000,61000,0
20241007,153100,2098731693700,61000,61000,61000,61000,0
20241007,153000,2098731693700,61000,61000,61000,61000,1507848
20241007,152900,2006752965700,61100,61100,61100,61100,0
20241007,152800,2006752965700,61100,61100,61100,61100,0
20241007,152700,2006752965700,61100,61100,61100,61100,0
20241007,152600,2006752965700,61100,61100,61100,61100,0
20241007,152500,2006752965700,61100,61100,61100,61100,0
20241007,152400,2006752965700,61100,61100,61100,61100,0
20241007,152300,2006752965700,61100,61100,61100,61100,0
20241007,152200,2006752965700,61100,61100,61100,61100,0
20241007,152100,2006752965700,61100,61100,61100,61100,0
20241007,152000,2006752965700,61100,61100,61100,61100,0
20241007,151900,2006752965700,61100,61000,61100,60900,127798
20241007,151800,1998958883700,61000,60900,61000,60800,130410
20241007,151700,1991015735700,60900,60900,60900,60800,174695
20241007,151600,1980378328200,60900,60900,60900,60800,39431
20241007,151500,1977978982000,60800,60900,60900,60800,24327
20241007,151400,1976498588100,60900,60900,60900,60800,28643
20241007,151300,1974755441700,60900,60900,60900,60800,45862
20241007,151200,1971964681000,60900,60900,60900,60800,26161
20241007,151100,1970372667400,60900,60900,60900,60800,28767
20241007,151000,1968621922800,60900,60900,60900,60800,24842
20241007,150900,1967109743000,60900,61000,61000,60800,41108
20241007,150800,1964606006400,60900,61000,61000,60900,42378
20241007,150700,1962024031200,61000,60700,61000,60700,268754
20241007,150600,1945676891000,60800,60800,60800,60700,25206
20241007,150500,1944145615000,60700,60800,60800,60700,27267
20241007,150400,1942489329600,60700,60700,60800,60700,125339
20241007,150300,1934880061100,60700,60800,60800,60700,17647
20241007,150200,1933808157700,60800,60800,60800,60700,21610
20241007,150100,1932495516500,60700,60800,60900,60700,66020
20241007,150000,1928481402300,60800,60900,60900,60700,199049
20241007,145900,1916379835100,60800,60900,60900,60800,24368
20241007,145800,1914896800100,60900,60800,60900,60800,25014
20241007,145700,1913374510800,60900,60900,60900,60800,43446
20241007,145600,1910730529600,60900,60900,60900,60800,42014
20241007,145500,1908172643600,60900,61000,61000,60800,35825
20241007,145400,1905990899200,61000,60900,61000,60800,62864
20241007,145300,1902162731100,60900,60900,61000,60800,108088
20241007,145200,1895580130600,60900,60800,60900,60700,141785
20241007,145100,1886959688700,60800,60700,60800,60700,47596
20241007,145000,1884069662000,60700,60800,60800,60700,21876
20241007,144900,1882741013200,60800,60700,60800,60700,25741
20241007,144800,1881177418100,60800,60800,60800,60700,40123
20241007,144700,1878739725900,60700,60800,60800,60700,140255
20241007,144600,1870225660100,60800,60800,60800,60700,148436
20241007,144500,1861214662600,60700,60900,60900,60700,179708
20241007,144400,1850288340100,60900,60900,61000,60800,84999
20241007,144300,1845111878900,60900,60900,61000,60900,41547
20241007,144200,1842580919900,60900,61000,61000,60900,75969
20241007,144100,1837953688300,60900,61100,61100,60900,210537
20241007,144000,1825110463000,61000,61100,61100,61000,21602
20241007,143900,1823791774400,61100,61100,61100,61000,27119
20241007,143800,1822136134800,61000,61100,61100,61000,29211
20241007,143700,1820352741200,61100,61100,61200,61000,55471
20241007,143600,1816963962700,61000,61100,61200,61000,56292
20241007,143500,1813527052500,61100,61100,61100,61000,25670
20241007,143400,1811959168000,61000,61100,61200,61000,62008
20241007,143300,1808170244700,61200,61100,61200,61000,132924
20241007,143200,1800048834200,61100,61100,61200,61100,24104
20241007,143100,1798575359400,61200,61200,61300,61100,132976
20241007,143000,1790436619700,61200,61300,61300,61200,21304
20241007,142900,1789131532500,61300,61200,61300,61200,17566
20241007,142800,1788055585900,61200,61200,61300,61200,31423
20241007,142700,1786130312700,61300,61300,61300,61200,23521
20241007,142600,1784689072400,61200,61300,61300,61200,15315
20241007,142500,1783750786200,61300,61300,61300,61200,16368
20241007,142400,1782748133100,61300,61200,61300,61200,10080
20241007,142300,1782130732300,61300,61300,61300,61200,23048
20241007,142200,1780718705400,61300,61300,61300,61200,28114
20241007,142100,1778995682700,61300,61200,61300,61200,104006
20241007,142000,1772620618300,61300,61200,61300,61200,24210
20241007,141900,1771137083200,61300,61300,61300,61200,61299
20241007,141800,1767381625400,61200,61100,61300,61100,139279
20241007,141700,1758857028600,61100,61200,61200,61100,17533
20241007,141600,1757784774000,61200,61100,61200,61100,16086
20241007,141500,1756801186300,61100,61200,61200,61100,15601
20241007,141400,1755847130100,61200,61200,61200,61100,36055
20241007,141300,1753643330100,61200,61100,61200,61100,17018
20241007,141200,1752602690700,61200,61300,61300,61100,58476
20241007,141100,1749023871400,61300,61200,61300,61200,22296
20241007,141000,1747658406900,61300,61200,61300,61100,109678
20241007,140900,1740946202000,61200,61200,61200,61100,42574
20241007,140800,1738342016100,61100,61200,61200,61100,36984
20241007,140700,1736079120100,61200,61100,61200,61100,17047
20241007,140600,1735036748400,61100,61200,61200,61100,20255
20241007,140500,1733798060000,61100,61100,61200,61100,44016
20241007,140400,1731105073200,61100,61200,61200,61000,70677
20241007,140300,1726787276200,61200,61100,61200,61100,16556
20241007,140200,1725774659400,61100,61200,61200,61000,144689
20241007,140100,1716933248800,61200,61200,61300,61100,42949
20241007,140000,1714305336800,61200,61300,61300,61200,30707
20241007,135900,1712425442200,61200,61200,61300,61100,36421
20241007,135800,1710196307400,61100,61200,61300,61100,52151
20241007,135700,1707004649700,61300,61200,61300,61100,69697
20241007,135600,1702738690700,61300,61400,61400,61200,115421
20241007,135500,1695661865300,61400,61300,61400,61300,28917
20241007,135400,1693886931300,61300,61200,61400,61200,46570
20241007,135300,1691031875600,61300,61200,61400,61100,118977
20241007,135200,1683743131900,61200,61100,61200,61000,134374
20241007,135100,1675532028300,61100,61100,61100,61000,36797
20241007,135000,1673286435300,61100,61200,61200,61000,121579
20241007,134900,1665857460800,61200,61300,61400,61100,158420
20241007,134800,1656151852400,61300,61400,61400,61300,27639
20241007,134700,1654455917400,61400,61400,61400,61300,24230
20241007,134600,1652969441200,61300,61300,61400,61200,31804
20241007,134500,1651018996300,61300,61300,61400,61200,85747
20241007,134400,1645762833500,61300,61400,61400,61100,201014
20241007,134300,1633452575400,61300,61400,61500,61300,70923
20241007,134200,1629099797500,61500,61300,61500,61300,128744
20241007,134100,1621195261600,61300,61400,61500,61300,91734
20241007,134000,1615562995900,61400,61500,61600,61400,77682
20241007,133900,1610788839100,61500,61300,61600,61300,312635
20241007,133800,1591600988500,61400,61500,61600,61300,220204
20241007,133700,1578063440100,61600,61600,61600,61500,108952
20241007,133600,1571355654300,61600,61800,61900,61500,202044
20241007,133500,1558895645600,61800,61400,61900,61400,566823
20241007,133400,1523921142900,61400,61600,61600,61300,314531
20241007,133300,1504593179400,61500,61400,61600,61300,345716
20241007,133200,1483343155100,61400,61200,61400,61100,391518
20241007,133100,1459350819500,61200,61000,61200,60900,286962
20241007,133000,1441826087200,60900,60900,61000,60800,106031
20241007,132900,1435362098600,60900,60700,60900,60600,253492
20241007,132800,1419961311000,60600,60600,60700,60500,269007
20241007,132700,1403659018300,60600,60500,60600,60400,332431
20241007,132600,1383529243800,60500,60300,60500,60300,200435
20241007,132500,1371421435200,60400,60400,60400,60300,111060
20241007,132400,1364713750300,60400,60300,60400,60300,45441
20241007,132300,1361969510600,60400,60300,60400,60200,402497
20241007,132200,1337698033100,60300,60300,60300,60200,34409
20241007,132100,1335624210800,60300,60200,60300,60200,24140
20241007,132000,1334169156800,60200,60200,60300,60200,21244
20241007,131900,1332889444400,60300,60200,60300,60100,169216
20241007,131800,1322700765200,60200,60200,60300,60100,669550
20241007,131700,1282391986700,60200,60200,60200,60100,36428
20241007,131600,1280200165400,60200,60100,60200,60100,27288
20241007,131500,1278559076800,60200,60200,60200,60100,32572
20241007,131400,1276599930900,60100,60200,60200,60100,36594
20241007,131300,1274398620100,60200,60200,60200,60100,33079
20241007,131200,1272408404800,60200,60200,60200,60100,26685
20241007,131100,1270803215600,60200,60200,60200,60100,26393
20241007,131000,1269215765500,60200,60100,60200,60100,29138
20241007,130900,1267463163700,60100,60200,60200,60100,33755
20241007,130800,1265433013800,60200,60200,60200,60100,39450
20241007,130700,1263060506900,60200,60200,60200,60100,25401
20241007,130600,1261532821300,60200,60200,60200,60100,26468
20241007,130500,1259941081700,60200,60200,60200,60100,20498
20241007,130400,1258708207000,60100,60200,60200,60100,26474
20241007,130300,1257115735900,60200,60200,60200,60100,25741
20241007,130200,1255567338500,60200,60100,60200,60100,22859
20241007,130100,1254192295600,60200,60200,60200,60100,13308
20241007,130000,1253391958400,60100,60200,60200,60100,18249
20241007,125900,1252294196000,60200,60200,60200,60100,28009
20241007,125800,1250608809200,60200,60100,60200,60100,23018
20241007,125700,1249224109400,60200,60200,60200,60100,43196
20241007,125600,1246625469000,60200,60200,60200,60100,15403
20241007,125500,1245698862800,60100,60200,60200,60100,16844
20241007,125400,1244685464000,60200,60200,60200,60100,15216
20241007,125300,1243770082400,60100,60100,60200,60100,11265
20241007,125200,1243092630800,60200,60100,60200,60100,16620
20241007,125100,1242092648100,60100,60200,60300,60100,249064
20241007,125000,1227098980800,60200,60200,60200,60100,84618
20241007,124900,1222005701800,60200,60200,60200,60100,28330
20241007,124800,1220300914500,60200,60100,60200,60100,17078
20241007,124700,1219273721200,60200,60200,60200,60100,15638
20241007,124600,1218333144700,60200,60200,60200,60100,22918
20241007,124500,1216954720300,60200,60200,60200,60100,17041
20241007,124400,1215929730500,60100,60200,60200,60100,13909
20241007,124300,1215093138700,60200,60100,60200,60100,14621
20241007,124200,1214213862100,60100,60200,60200,60100,34008
20241007,124100,1212169283600,60200,60200,60200,60100,12833
20241007,124000,1211397441600,60200,60200,60200,60100,10828
20241007,123900,1210746213200,60200,60100,60200,60100,9672
20241007,123800,1210164683000,60100,60100,60200,60000,53040
20241007,123700,1206976905800,60100,60100,60100,60000,15324
20241007,123600,1206056341100,60000,60100,60100,60000,18776
20241007,123500,1204928403300,60100,60200,60200,60000,123858
20241007,123400,1197484280600,60100,60100,60200,60100,185465
20241007,123300,1186337411700,60100,60100,60200,60100,32096
20241007,123200,1184407974600,60100,60100,60200,60100,54759
20241007,123100,1181116326000,60200,60200,60200,60100,35203
20241007,123000,1178999917700,60100,60200,60200,60100,17868
20241007,122900,1177925654600,60200,60200,60200,60100,13625
20241007,122800,1177106211000,60200,60200,60200,60100,18261
20241007,122700,1176008337900,60200,60100,60200,60100,12810
20241007,122600,1175238014000,60200,60200,60300,60100,292404
20241007,122500,1157636782400,60200,60200,60300,60200,20653
20241007,122400,1156393012500,60200,60300,60300,60200,41922
20241007,122300,1153868197900,60200,60200,60300,60200,8569
20241007,122200,1153351658100,60300,60300,60300,60200,13798
20241007,122100,1152520154100,60300,60300,60300,60200,18660
20241007,122000,1151395877300,60200,60300,60300,60200,18151
20241007,121900,1150301848500,60300,60300,60300,60200,19923
20241007,121800,1149101342900,60300,60300,60300,60200,18186
20241007,121700,1148005191600,60200,60300,60300,60200,14233
20241007,121600,1147147279500,60300,60300,60300,60200,15370
20241007,121500,1146220794200,60300,60300,60300,60200,16460
20241007,121400,1145228630600,60300,60300,60300,60200,14580
20241007,121300,1144349632100,60300,60300,60300,60200,17720
20241007,121200,1143281370800,60300,60200,60300,60200,24256
20241007,121100,1141819003500,60300,60200,60300,60200,20325
20241007,121000,1140594072200,60300,60300,60300,60200,21297
20241007,120900,1139310147200,60300,60300,60300,60200,9600
20241007,120800,1138731462900,60300,60200,60300,60200,15167
20241007,120700,1137817036100,60300,60300,60300,60200,10039
20241007,120600,1137211872300,60200,60300,60300,60200,23272
20241007,120500,1135809313600,60300,60200,60300,60200,127719
20241007,120400,1128108101300,60200,60300,60300,60200,20668
20241007,120300,1126862071800,60200,60200,60300,60200,30837
20241007,120200,1125003212500,60300,60200,60300,60100,535537
20241007,120100,1092761264900,60200,60100,60200,60100,37487
20241007,120000,1090505411700,60200,60200,60200,60100,14904
20241007,115900,1089609121100,60200,60100,60200,60100,11237
20241007,115800,1088933345300,60200,60200,60200,60100,7122
20241007,115700,1088504940000,60200,60200,60200,60100,15975
20241007,115600,1087543873000,60200,60100,60200,60100,14153
20241007,115500,1086692561900,60200,60200,60200,60100,13124
20241007,115400,1085903445100,60200,60200,60200,60100,13754
20241007,115300,1085076340900,60200,60200,60200,60100,7209
20241007,115200,1084642711200,60100,60100,60200,60100,17185
20241007,115100,1083609414100,60200,60200,60200,60100,8044
20241007,115000,1083125497600,60200,60100,60200,60100,75200
20241007,114900,1078601673000,60100,60100,60100,60000,21785
20241007,114800,1077292682200,60000,60000,60200,60000,138196
20241007,114700,1068987962500,60000,60100,60100,60000,13190
20241007,114600,1068195914200,60100,60200,60200,60000,141630
20241007,114500,1059683924400,60200,60100,60200,60100,38897
20241007,114400,1057345028600,60100,60200,60200,60100,26401
20241007,114300,1055757882200,60200,60200,60200,60100,14816
20241007,114200,1054867009700,60100,60200,60200,60100,19818
20241007,114100,1053675567000,60200,60200,60200,60100,17536
20241007,114000,1052621238700,60200,60100,60200,60100,12382
20241007,113900,1051876772000,60200,60200,60200,60100,10064
20241007,113800,1051271620600,60200,60100,60200,60100,13607
20241007,113700,1050453459100,60100,60200,60200,60100,16119
20241007,113600,1049484316200,60200,60200,60200,60100,17879
20241007,113500,1048409260900,60100,60200,60200,60100,11760
20241007,113400,1047702113900,60100,60200,60200,60100,23858
20241007,113300,1046267903900,60100,60100,60200,60000,63341
20241007,113200,1042461355200,60100,60100,60100,60000,21472
20241007,113100,1041171247100,60100,60000,60100,60000,45993
20241007,113000,1038407575400,60100,60000,60100,60000,8774
20241007,112900,1037880669500,60100,60100,60200,60000,96490
20241007,112800,1032081684500,60200,60100,60200,60000,122261
20241007,112700,1024734348000,60100,60200,60200,60000,261134
20241007,112600,1009040050000,60100,60200,60200,60100,15903
20241007,112500,1008083954300,60200,60200,60200,60100,24424
20241007,112400,1006615716600,60200,60200,60200,60100,13532
20241007,112300,1005801994300,60100,60200,60200,60100,17271
20241007,112200,1004763208100,60200,60200,60200,60100,16300
20241007,112100,1003782703700,60100,60200,60200,60100,12903
20241007,112000,1003006284400,60200,60100,60200,60100,10916
20241007,111900,1002349347200,60100,60200,60200,60100,10819
20241007,111800,1001698621500,60200,60200,60200,60100,8680
20241007,111700,1001176390100,60200,60200,60200,60100,9802
20241007,111600,1000586941000,60100,60200,60200,60100,15294
20241007,111500,999666811300,60200,60200,60200,60100,18431
20241007,111400,998558309500,60200,60200,60200,60100,12321
20241007,111300,997817259900,60200,60200,60200,60100,18223
20241007,111200,996720712200,60200,60200,60200,60100,12590
20241007,111100,995963236400,60200,60100,60200,60000,358639
20241007,111000,974409239400,60100,60100,60100,60000,48018
20241007,110900,971524792200,60100,60000,60100,60000,21882
20241007,110800,970211132700,60100,60000,60100,60000,17414
20241007,110700,969165684800,60100,60100,60100,60000,19201
20241007,110600,968013076500,60000,60100,60100,60000,19711
20241007,110500,966829764200,60100,60100,60100,60000,22504
20241007,110400,965478103400,60100,60100,60100,60000,15516
20241007,110300,964546469500,60100,60100,60100,60000,14838
20241007,110200,963655479000,60000,60100,60100,60000,18339
20241007,110100,962554637600,60000,60100,60100,60000,15857
20241007,110000,961602555000,60100,60100,60100,60000,15288
20241007,105900,960684760200,60100,60100,60100,60000,26867
20241007,105800,959071997600,60100,60100,60100,60000,17618
20241007,105700,958014420200,60100,60100,60100,60000,14083
20241007,105600,957168676800,60000,60000,60100,60000,21970
20241007,105500,955849813400,60100,60000,60100,60000,17061
20241007,105400,954825487200,60000,60100,60100,60000,16484
20241007,105300,953835403600,60000,60000,60100,60000,33542
20241007,105200,951822066700,60100,60000,60100,60000,61225
20241007,105100,948148000200,60100,60100,60100,60000,135508
20241007,105000,940015251400,60100,60100,60100,60000,13749
20241007,104900,939189867800,60100,60100,60100,60000,26894
20241007,104800,937574730400,60100,60100,60100,60000,16498
20241007,104700,936584487800,60100,60000,60100,60000,10608
20241007,104600,935947402800,60100,60100,60100,60000,14559
20241007,104500,935072965100,60100,60200,60200,60000,112136
20241007,104400,928333418700,60200,60200,60200,60100,28972
20241007,104300,926591495600,60200,60100,60200,60100,6059
20241007,104200,926227070700,60100,60100,60200,60000,256864
20241007,104100,910787907300,60100,60100,60200,60000,52173
20241007,104000,907652060800,60100,60100,60200,60000,218049
20241007,103900,894545198500,60100,60200,60200,60000,168994
20241007,103800,884388245900,60100,60200,60200,60100,15834
20241007,103700,883436196400,60200,60200,60200,60100,34940
20241007,103600,881334661700,60100,60200,60200,60100,13437
20241007,103500,880526534600,60200,60100,60200,60000,73835
20241007,103400,876089138200,60100,60100,60200,60000,132911
20241007,103300,868100667800,60200,60200,60200,60100,8535
20241007,103200,867587324500,60200,60100,60200,60000,334308
20241007,103100,847493679100,60100,60000,60100,60000,26216
20241007,103000,845919201100,60000,60100,60100,60000,22152
20241007,102900,844588915000,60100,60100,60100,60000,19045
20241007,102800,843444711100,60100,60100,60100,60000,11039
20241007,102700,842781606600,60100,60100,60100,60000,11559
20241007,102600,842087223700,60100,60200,60200,60000,275469
20241007,102500,825533589200,60200,60100,60200,60100,33612
20241007,102400,823512107900,60200,60200,60200,60100,21748
20241007,102300,822203467000,60200,60200,60200,60100,40749
20241007,102200,819751624200,60100,60100,60200,60000,346883
20241007,102100,798897049500,60100,60100,60100,60000,64497
20241007,102000,795021495300,60100,60100,60100,60000,19809
20241007,101900,793831862300,60100,60100,60100,60000,15580
20241007,101800,792896354800,60100,60000,60100,60000,125760
20241007,101700,785348698300,60100,60100,60100,60000,168891
20241007,101600,775212924900,60100,60100,60100,60000,44988
20241007,101500,772511275700,60100,60100,60200,60000,208899
20241007,101400,759955626400,60100,60100,60100,60000,20999
20241007,101300,758693891800,60000,60100,60100,60000,70572
20241007,101200,754453353200,60100,60100,60100,60000,19613
20241007,101100,753275409000,60100,60100,60100,60000,35985
20241007,101000,751113535400,60100,60100,60100,60000,60216
20241007,100900,747496048400,60100,60200,60200,60000,207636
20241007,100800,735016372600,60200,60100,60200,60100,23947
20241007,100700,733576000400,60200,60200,60200,60100,39988
20241007,100600,731171172600,60100,60300,60300,60100,206518
20241007,100500,718738727100,60300,60200,60300,60100,98674
20241007,100400,712794494400,60200,60200,60200,60100,90287
20241007,100300,707359571100,60200,60200,60200,60100,24693
20241007,100200,705873268800,60200,60100,60200,60000,269321
20241007,100100,689687345800,60100,60000,60100,60000,17375
20241007,100000,688643788600,60100,60100,60100,60000,29117
20241007,095900,686894891700,60100,60100,60100,60000,22509
20241007,095800,685542950700,60100,60100,60100,60000,33174
20241007,095700,683550369700,60100,60100,60200,60000,282966
20241007,095600,666544935500,60100,60100,60100,60000,27758
20241007,095500,664877297700,60100,60100,60100,60000,18736
20241007,095400,663751985900,60100,60100,60100,60000,79719
20241007,095300,658961793900,60000,60100,60100,60000,83901
20241007,095200,653921557800,60100,60100,60200,60000,248156
20241007,095100,639009508000,60100,60100,60100,60000,21014
20241007,095000,637746946700,60100,60100,60100,60000,22399
20241007,094900,636401397900,60100,60000,60100,59900,133346
20241007,094800,628400295200,60000,60000,60000,59900,108691
20241007,094700,621879692100,60000,60000,60000,59900,47813
20241007,094600,619011939300,60000,60100,60100,59900,157247
20241007,094500,609577934200,60100,60100,60100,60000,13953
20241007,094400,608739728600,60000,60000,60100,59900,188232
20241007,094300,597445994300,60000,60000,60000,59900,52413
20241007,094200,594301906200,60000,59800,60000,59800,99227
20241007,094100,588357538900,59900,60000,60000,59800,80553
20241007,094000,583533244900,59900,59800,60000,59800,127992
20241007,093900,575868688100,59900,59900,59900,59800,66396
20241007,093800,571894259300,59900,59900,60000,59800,144891
20241007,093700,563216708000,59900,60000,60000,59800,263936
20241007,093600,547408925800,60000,60000,60000,59900,26648
20241007,093500,545811412200,60000,60000,60000,59900,46486
20241007,093400,543025084200,59900,60000,60000,59900,32808
20241007,093300,541058640100,60000,60000,60000,59900,33949
20241007,093200,539023370000,59900,60000,60000,59900,29684
20241007,093100,537243910700,60000,59900,60000,59800,131047
20241007,093000,529395716300,59900,59900,60000,59800,549275
20241007,092900,496497134300,60000,60000,60000,59900,44730
20241007,092800,493816325100,60000,60000,60000,59900,39399
20241007,092700,491453949200,60000,60000,60000,59900,27858
20241007,092600,489783518900,60000,60000,60000,59900,31414
20241007,092500,487899635800,60000,60000,60000,59900,163946
20241007,092400,478063675000,60000,60100,60100,59900,107482
20241007,092300,471614950800,60000,60100,60100,59900,221031
20241007,092200,458353542900,60100,60100,60100,60000,95070
20241007,092100,452647916700,60100,60000,60200,59900,380892
20241007,092000,429766599400,60000,60100,60100,59900,280513
20241007,091900,412935432500,60000,60100,60100,60000,37152
20241007,091800,410704513600,60100,60200,60200,60000,75096
20241007,091700,406192923300,60200,60100,60200,60000,299938
20241007,091600,388168372800,60100,60100,60100,60000,50953
20241007,091500,385107753500,60100,60100,60200,60000,90210
20241007,091400,379689365700,60100,60200,60200,60100,138465
20241007,091300,371365144100,60200,60200,60300,60100,188084
20241007,091200,360043083600,60200,60000,60200,59900,440135
20241007,091100,333610594100,60000,60000,60000,59900,88199
20241007,091000,328322362800,59900,60000,60000,59900,77153
20241007,090900,323693914300,60000,59800,60000,59700,310664
20241007,090800,305101133100,59800,59600,59800,59600,141328
20241007,090700,296662968300,59700,59800,59800,59600,232467
20241007,090600,282780451800,59800,59800,59900,59600,565651
20241007,090500,248986308100,59900,60000,60000,59800,208573
20241007,090400,236496191600,60000,59800,60000,59700,172680
20241007,090300,226164365000,59800,59900,59900,59500,765246
20241007,090200,180473931100,59900,60000,60000,59800,352175
20241007,090100,159381529700,60000,60100,60200,59800,1243528
20241007,090000,84862583800,60200,60200,60500,60100,1408947