KissMeData/052690/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,193200,3976595500,53400,53400,53400,53400,4183
20231030,193100,3976595500,53400,53400,53400,53400,0
20231030,193000,3976595500,53400,53400,53400,53400,0
20231030,192900,3976595500,53400,53400,53400,53400,0
20231030,192800,3976595500,53400,53400,53400,53400,0
20231030,192700,3976595500,53400,53400,53400,53400,0
20231030,192600,3976595500,53400,53400,53400,53400,0
20231030,192500,3976595500,53400,53400,53400,53400,0
20231030,192400,3976595500,53400,53400,53400,53400,0
20231030,192300,3976595500,53400,53400,53400,53400,0
20231030,192200,3976595500,53400,53400,53400,53400,0
20231030,192100,3976595500,53400,53400,53400,53400,0
20231030,192000,3976595500,53400,53400,53400,53400,0
20231030,191900,3976595500,53400,53400,53400,53400,0
20231030,191800,3976595500,53400,53400,53400,53400,0
20231030,191700,3976595500,53400,53400,53400,53400,0
20231030,191600,3976595500,53400,53400,53400,53400,0
20231030,191500,3976595500,53400,53400,53400,53400,0
20231030,191400,3976595500,53400,53400,53400,53400,0
20231030,191300,3976595500,53400,53400,53400,53400,0
20231030,191200,3976595500,53400,53400,53400,53400,0
20231030,191100,3976595500,53400,53400,53400,53400,0
20231030,191000,3976595500,53400,53400,53400,53400,0
20231030,190900,3976595500,53400,53400,53400,53400,0
20231030,190800,3976595500,53400,53400,53400,53400,0
20231030,190700,3976595500,53400,53400,53400,53400,0
20231030,190600,3976595500,53400,53400,53400,53400,0
20231030,190500,3976595500,53400,53400,53400,53400,0
20231030,190400,3976595500,53400,53400,53400,53400,0
20231030,190300,3976595500,53400,53400,53400,53400,0
20231030,190200,3976595500,53400,53400,53400,53400,4183
20231030,190100,3976595500,53400,53400,53400,53400,0
20231030,190000,3976595500,53400,53400,53400,53400,0
20231030,185900,3976595500,53400,53400,53400,53400,0
20231030,185800,3976595500,53400,53400,53400,53400,0
20231030,185700,3976595500,53400,53400,53400,53400,0
20231030,185600,3976595500,53400,53400,53400,53400,0
20231030,185500,3976595500,53400,53400,53400,53400,0
20231030,185400,3976595500,53400,53400,53400,53400,0
20231030,185300,3976595500,53400,53400,53400,53400,0
20231030,185200,3976595500,53400,53400,53400,53400,0
20231030,185100,3976595500,53400,53400,53400,53400,0
20231030,185000,3976595500,53400,53400,53400,53400,0
20231030,184900,3976595500,53400,53400,53400,53400,0
20231030,184800,3976595500,53400,53400,53400,53400,0
20231030,184700,3976595500,53400,53400,53400,53400,0
20231030,184600,3976595500,53400,53400,53400,53400,0
20231030,184500,3976595500,53400,53400,53400,53400,0
20231030,184400,3976595500,53400,53400,53400,53400,0
20231030,184300,3976595500,53400,53400,53400,53400,0
20231030,184200,3976595500,53400,53400,53400,53400,0
20231030,184100,3976595500,53400,53400,53400,53400,0
20231030,184000,3976595500,53400,53400,53400,53400,0
20231030,183900,3976595500,53400,53400,53400,53400,0
20231030,183800,3976595500,53400,53400,53400,53400,0
20231030,183700,3976595500,53400,53400,53400,53400,0
20231030,183600,3976595500,53400,53400,53400,53400,0
20231030,183500,3976595500,53400,53400,53400,53400,0
20231030,183400,3976595500,53400,53400,53400,53400,0
20231030,183300,3976595500,53400,53400,53400,53400,0
20231030,183200,3976595500,53400,53400,53400,53400,4183
20231030,183100,3976595500,53400,53400,53400,53400,0
20231030,183000,3976595500,53400,53400,53400,53400,0
20231030,182900,3976595500,53400,53400,53400,53400,0
20231030,182800,3976595500,53400,53400,53400,53400,0
20231030,182700,3976595500,53400,53400,53400,53400,0
20231030,182600,3976595500,53400,53400,53400,53400,0
20231030,182500,3976595500,53400,53400,53400,53400,0
20231030,182400,3976595500,53400,53400,53400,53400,0
20231030,182300,3976595500,53400,53400,53400,53400,0
20231030,182200,3976595500,53400,53400,53400,53400,0
20231030,182100,3976595500,53400,53400,53400,53400,0
20231030,182000,3976595500,53400,53400,53400,53400,0
20231030,181900,3976595500,53400,53400,53400,53400,0
20231030,181800,3976595500,53400,53400,53400,53400,0
20231030,181700,3976595500,53400,53400,53400,53400,0
20231030,181600,3976595500,53400,53400,53400,53400,0
20231030,181500,3976595500,53400,53400,53400,53400,0
20231030,181400,3976595500,53400,53400,53400,53400,0
20231030,181300,3976595500,53400,53400,53400,53400,0
20231030,181200,3976595500,53400,53400,53400,53400,0
20231030,181100,3976595500,53400,53400,53400,53400,0
20231030,181000,3976595500,53400,53400,53400,53400,0
20231030,180900,3976595500,53400,53400,53400,53400,0
20231030,180800,3976595500,53400,53400,53400,53400,0
20231030,180700,3976595500,53400,53400,53400,53400,0
20231030,180600,3976595500,53400,53400,53400,53400,0
20231030,180500,3976595500,53400,53400,53400,53400,0
20231030,180400,3976595500,53400,53400,53400,53400,0
20231030,180300,3976595500,53400,53400,53400,53400,0
20231030,180200,3976595500,53400,53400,53400,53400,4183
20231030,180100,3976595500,53400,53400,53400,53400,0
20231030,180000,3976595500,53400,53400,53400,53400,0
20231030,175900,3976595500,53400,53400,53400,53400,0
20231030,175800,3976595500,53400,53400,53400,53400,0
20231030,175700,3976595500,53400,53400,53400,53400,0
20231030,175600,3976595500,53400,53400,53400,53400,0
20231030,175500,3976595500,53400,53400,53400,53400,0
20231030,175400,3976595500,53400,53400,53400,53400,0
20231030,175300,3976595500,53400,53400,53400,53400,0
20231030,175200,3976595500,53400,53400,53400,53400,0
20231030,175100,3976595500,53400,53400,53400,53400,0
20231030,175000,3976595500,53400,53400,53400,53400,0
20231030,174900,3976595500,53400,53400,53400,53400,0
20231030,174800,3976595500,53400,53400,53400,53400,0
20231030,174700,3976595500,53400,53400,53400,53400,0
20231030,174600,3976595500,53400,53400,53400,53400,0
20231030,174500,3976595500,53400,53400,53400,53400,0
20231030,174400,3976595500,53400,53400,53400,53400,0
20231030,174300,3976595500,53400,53400,53400,53400,0
20231030,174200,3976595500,53400,53400,53400,53400,0
20231030,174100,3976595500,53400,53400,53400,53400,0
20231030,174000,3976595500,53400,53400,53400,53400,0
20231030,173900,3976595500,53400,53400,53400,53400,0
20231030,173800,3976595500,53400,53400,53400,53400,0
20231030,173700,3976595500,53400,53400,53400,53400,0
20231030,173600,3976595500,53400,53400,53400,53400,0
20231030,173500,3976595500,53400,53400,53400,53400,0
20231030,173400,3976595500,53400,53400,53400,53400,0
20231030,173300,3976595500,53400,53400,53400,53400,0
20231030,173200,3976595500,53400,53400,53400,53400,4183
20231030,173100,3976595500,53400,53400,53400,53400,0
20231030,173000,3976595500,53400,53400,53400,53400,0
20231030,172900,3976595500,53400,53400,53400,53400,0
20231030,172800,3976595500,53400,53400,53400,53400,0
20231030,172700,3976595500,53400,53400,53400,53400,0
20231030,172600,3976595500,53400,53400,53400,53400,0
20231030,172500,3976595500,53400,53400,53400,53400,0
20231030,172400,3976595500,53400,53400,53400,53400,0
20231030,172300,3976595500,53400,53400,53400,53400,0
20231030,172200,3976595500,53400,53400,53400,53400,0
20231030,172100,3976595500,53400,53400,53400,53400,0
20231030,172000,3976595500,53400,53400,53400,53400,0
20231030,171900,3976595500,53400,53400,53400,53400,0
20231030,171800,3976595500,53400,53400,53400,53400,0
20231030,171700,3976595500,53400,53400,53400,53400,0
20231030,171600,3976595500,53400,53400,53400,53400,0
20231030,171500,3976595500,53400,53400,53400,53400,0
20231030,171400,3976595500,53400,53400,53400,53400,0
20231030,171300,3976595500,53400,53400,53400,53400,0
20231030,171200,3976595500,53400,53400,53400,53400,0
20231030,171100,3976595500,53400,53400,53400,53400,0
20231030,171000,3976595500,53400,53400,53400,53400,0
20231030,170900,3976595500,53400,53400,53400,53400,0
20231030,170800,3976595500,53400,53400,53400,53400,0
20231030,170700,3976595500,53400,53400,53400,53400,0
20231030,170600,3976595500,53400,53400,53400,53400,0
20231030,170500,3976595500,53400,53400,53400,53400,0
20231030,170400,3976595500,53400,53400,53400,53400,0
20231030,170300,3976595500,53400,53400,53400,53400,0
20231030,170200,3976595500,53400,53400,53400,53400,4183
20231030,170100,3976595500,53400,53400,53400,53400,0
20231030,170000,3976595500,53400,53400,53400,53400,0
20231030,165900,3976595500,53400,53400,53400,53400,0
20231030,165800,3976595500,53400,53400,53400,53400,0
20231030,165700,3976595500,53400,53400,53400,53400,0
20231030,165600,3976595500,53400,53400,53400,53400,0
20231030,165500,3976595500,53400,53400,53400,53400,0
20231030,165400,3976595500,53400,53400,53400,53400,0
20231030,165300,3976595500,53400,53400,53400,53400,0
20231030,165200,3976595500,53400,53400,53400,53400,0
20231030,165100,3976595500,53400,53400,53400,53400,0
20231030,165000,3976595500,53400,53400,53400,53400,0
20231030,164900,3976595500,53400,53400,53400,53400,0
20231030,164800,3976595500,53400,53400,53400,53400,0
20231030,164700,3976595500,53400,53400,53400,53400,0
20231030,164600,3976595500,53400,53400,53400,53400,0
20231030,164500,3976595500,53400,53400,53400,53400,0
20231030,164400,3976595500,53400,53400,53400,53400,0
20231030,164300,3976595500,53400,53400,53400,53400,0
20231030,164200,3976595500,53400,53400,53400,53400,0
20231030,164100,3976595500,53400,53400,53400,53400,0
20231030,164000,3976595500,53400,53400,53400,53400,0
20231030,163900,3976595500,53400,53400,53400,53400,0
20231030,163800,3976595500,53400,53400,53400,53400,0
20231030,163700,3976595500,53400,53400,53400,53400,0
20231030,163600,3976595500,53400,53400,53400,53400,0
20231030,163500,3976595500,53400,53400,53400,53400,0
20231030,163400,3976595500,53400,53400,53400,53400,0
20231030,163300,3976595500,53400,53400,53400,53400,0
20231030,163200,3976595500,53400,53400,53400,53400,4183
20231030,163100,3976595500,53400,53400,53400,53400,0
20231030,163000,3976595500,53400,53400,53400,53400,0
20231030,162900,3976595500,53400,53400,53400,53400,0
20231030,162800,3976595500,53400,53400,53400,53400,0
20231030,162700,3976595500,53400,53400,53400,53400,0
20231030,162600,3976595500,53400,53400,53400,53400,0
20231030,162500,3976595500,53400,53400,53400,53400,0
20231030,162400,3976595500,53400,53400,53400,53400,0
20231030,162300,3976595500,53400,53400,53400,53400,0
20231030,162200,3976595500,53400,53400,53400,53400,0
20231030,162100,3976595500,53400,53400,53400,53400,0
20231030,162000,3976595500,53400,53400,53400,53400,0
20231030,161900,3976595500,53400,53400,53400,53400,0
20231030,161800,3976595500,53400,53400,53400,53400,0
20231030,161700,3976595500,53400,53400,53400,53400,0
20231030,161600,3976595500,53400,53400,53400,53400,0
20231030,161500,3976595500,53400,53400,53400,53400,0
20231030,161400,3976595500,53400,53400,53400,53400,0
20231030,161300,3976595500,53400,53400,53400,53400,0
20231030,161200,3976595500,53400,53400,53400,53400,0
20231030,161100,3976595500,53400,53400,53400,53400,0
20231030,161000,3976595500,53400,53400,53400,53400,0
20231030,160900,3976595500,53400,53400,53400,53400,0
20231030,160800,3976595500,53400,53400,53400,53400,0
20231030,160700,3976595500,53400,53400,53400,53400,0
20231030,160600,3976595500,53400,53400,53400,53400,0
20231030,160500,3976595500,53400,53400,53400,53400,0
20231030,160400,3976595500,53400,53400,53400,53400,0
20231030,160300,3976595500,53400,53400,53400,53400,0
20231030,160200,3976595500,53400,53400,53400,53400,4183
20231030,160100,3976595500,53400,53400,53400,53400,0
20231030,160000,3976595500,53400,53400,53400,53400,0
20231030,155900,3976595500,53400,53400,53400,53400,0
20231030,155800,3976595500,53400,53400,53400,53400,0
20231030,155700,3976595500,53400,53400,53400,53400,0
20231030,155600,3976595500,53400,53400,53400,53400,0
20231030,155500,3976595500,53400,53400,53400,53400,0
20231030,155400,3976595500,53400,53400,53400,53400,0
20231030,155300,3976595500,53400,53400,53400,53400,0
20231030,155200,3976595500,53400,53400,53400,53400,0
20231030,155100,3976595500,53400,53400,53400,53400,0
20231030,155000,3976595500,53400,53400,53400,53400,0
20231030,154900,3976595500,53400,53400,53400,53400,0
20231030,154800,3976595500,53400,53400,53400,53400,0
20231030,154700,3976595500,53400,53400,53400,53400,0
20231030,154600,3976595500,53400,53400,53400,53400,0
20231030,154500,3976595500,53400,53400,53400,53400,0
20231030,154400,3976595500,53400,53400,53400,53400,0
20231030,154300,3976595500,53400,53400,53400,53400,0
20231030,154200,3976595500,53400,53400,53400,53400,0
20231030,154100,3976595500,53400,53400,53400,53400,0
20231030,154000,3976595500,53400,53400,53400,53400,0
20231030,153900,3976595500,53400,53400,53400,53400,0
20231030,153800,3976595500,53400,53400,53400,53400,0
20231030,153700,3976595500,53400,53400,53400,53400,0
20231030,153600,3976595500,53400,53400,53400,53400,0
20231030,153500,3976595500,53400,53400,53400,53400,0
20231030,153400,3976595500,53400,53400,53400,53400,0
20231030,153300,3976595500,53400,53400,53400,53400,0
20231030,153200,3976595500,53400,53400,53400,53400,4183
20231030,153100,3976595500,53400,53400,53400,53400,0
20231030,153000,3976595500,53400,53400,53400,53400,4183
20231030,152900,3753223300,53300,53300,53300,53300,0
20231030,152800,3753223300,53300,53300,53300,53300,0
20231030,152700,3753223300,53300,53300,53300,53300,0
20231030,152600,3753223300,53300,53300,53300,53300,0
20231030,152500,3753223300,53300,53300,53300,53300,0
20231030,152400,3753223300,53300,53300,53300,53300,0
20231030,152300,3753223300,53300,53300,53300,53300,0
20231030,152200,3753223300,53300,53300,53300,53300,0
20231030,152100,3753223300,53300,53300,53300,53300,0
20231030,152000,3753223300,53300,53300,53300,53300,0
20231030,151900,3753223300,53300,53200,53300,53200,153
20231030,151800,3745081300,53200,53200,53300,53200,97
20231030,151700,3739920100,53200,53100,53200,53100,255
20231030,151600,3726373800,53100,53200,53200,53100,88
20231030,151500,3721699200,53200,53200,53200,53100,206
20231030,151400,3710748300,53100,53100,53200,53100,111
20231030,151300,3704853000,53100,53100,53200,53100,98
20231030,151200,3699644100,53100,53100,53200,53000,339
20231030,151100,3681626200,53100,53100,53100,53000,149
20231030,151000,3673718500,53100,53000,53100,53000,201
20231030,150900,3663050100,53100,53000,53100,53000,200
20231030,150800,3652439000,53000,53100,53100,53000,97
20231030,150700,3647295100,53100,53100,53100,53000,114
20231030,150600,3641246500,53100,53100,53100,53000,163
20231030,150500,3632600400,53100,53000,53100,53000,184
20231030,150400,3622837800,53000,53000,53100,53000,129
20231030,150300,3615994400,53100,53100,53100,53000,158
20231030,150200,3607607100,53100,53000,53200,53000,226
20231030,150100,3595608900,53000,53000,53100,53000,790
20231030,150000,3553662100,53100,53000,53100,53000,87
20231030,145900,3549050100,53000,53000,53100,53000,94
20231030,145800,3544067900,53000,53000,53000,53000,82
20231030,145700,3539721900,53100,53000,53100,53000,86
20231030,145600,3535163100,53000,53100,53100,53000,90
20231030,145500,3530392200,53000,53000,53100,53000,130
20231030,145400,3523497100,53000,53000,53200,53000,156
20231030,145300,3515216300,53000,53100,53100,53000,159
20231030,145200,3506779500,53100,53000,53100,53000,1498
20231030,145100,3427245000,53100,53000,53100,53000,71
20231030,145000,3423480400,53000,53100,53100,53000,310
20231030,144900,3407029800,53000,53000,53100,53000,166
20231030,144800,3398231700,53100,53000,53100,53000,88
20231030,144700,3393566800,53000,53000,53100,53000,300
20231030,144600,3377665600,53000,53000,53100,53000,95
20231030,144500,3372629600,53000,53000,53100,53000,134
20231030,144400,3365521700,53000,53000,53000,53000,173
20231030,144300,3356352700,53100,53100,53100,53000,86
20231030,144200,3351793600,53100,53000,53100,53000,211
20231030,144100,3340609900,53000,53000,53100,53000,127
20231030,144000,3333878800,53000,53000,53000,53000,81
20231030,143900,3329585800,53000,53100,53100,53000,77
20231030,143800,3325501400,53100,53100,53200,53100,156
20231030,143700,3317217500,53100,53100,53200,53100,150
20231030,143600,3309252200,53100,53100,53200,53100,132
20231030,143500,3302238300,53100,53100,53200,53100,85
20231030,143400,3297724700,53100,53100,53200,53100,70
20231030,143300,3294007400,53100,53100,53200,53100,82
20231030,143200,3289651600,53100,53100,53200,53100,488
20231030,143100,3263737100,53100,53200,53200,53100,80
20231030,143000,3259488800,53200,53100,53200,53100,43
20231030,142900,3257204800,53100,53100,53100,53100,29
20231030,142800,3255664900,53200,53100,53200,53100,195
20231030,142700,3245309700,53100,53200,53200,53100,407
20231030,142600,3223684700,53100,53100,53100,53100,0
20231030,142500,3223684700,53100,53200,53200,53100,15
20231030,142400,3222887000,53100,53200,53200,53100,17
20231030,142300,3221982700,53200,53200,53200,53200,1
20231030,142200,3221929500,53100,53200,53200,53100,149
20231030,142100,3214017400,53200,53100,53200,53100,798
20231030,142000,3171641600,53100,53100,53200,53100,241
20231030,141900,3158843700,53100,53100,53100,53100,200
20231030,141800,3148223700,53200,53200,53200,53200,10
20231030,141700,3147691700,53200,53100,53200,53100,14
20231030,141600,3146947300,53100,53100,53100,53100,1
20231030,141500,3146894200,53200,53100,53200,53000,60
20231030,141400,3143709000,53200,53100,53200,53100,78
20231030,141300,3139567100,53200,53200,53200,53200,3
20231030,141200,3139407500,53200,53200,53200,53100,262
20231030,141100,3125493800,53200,53100,53200,53100,6
20231030,141000,3125175100,53100,53200,53200,53100,31
20231030,140900,3123526000,53200,53200,53200,53100,111
20231030,140800,3117630800,53100,53100,53100,53100,129
20231030,140700,3110780900,53200,53200,53200,53100,204
20231030,140600,3099928400,53200,53300,53300,53100,878
20231030,140500,3053225900,53300,53300,53300,53300,18
20231030,140400,3052266500,53200,53300,53300,53200,14
20231030,140300,3051521600,53300,53300,53300,53300,6
20231030,140200,3051201800,53300,53300,53300,53300,36
20231030,140100,3049283000,53300,53300,53300,53300,27
20231030,140000,3047843900,53300,53300,53300,53300,234
20231030,135900,3035371700,53300,53300,53300,53300,24
20231030,135800,3034092500,53300,53300,53300,53300,8
20231030,135700,3033666100,53300,53200,53300,53200,36
20231030,135600,3031747500,53200,53200,53200,53200,68
20231030,135500,3028129900,53200,53300,53300,53200,13
20231030,135400,3027437500,53300,53300,53300,53200,52
20231030,135300,3024668200,53200,53300,53300,53200,181
20231030,135200,3015038900,53300,53300,53300,53300,2
20231030,135100,3014932300,53300,53300,53300,53300,14
20231030,135000,3014186100,53300,53300,53300,53300,0
20231030,134900,3014186100,53300,53300,53300,53300,1
20231030,134800,3014132800,53300,53200,53300,53200,91
20231030,134700,3009290600,53200,53300,53300,53200,57
20231030,134600,3006252600,53300,53300,53300,53300,9
20231030,134500,3005772900,53300,53300,53300,53300,14
20231030,134400,3005026700,53300,53300,53300,53300,0
20231030,134300,3005026700,53300,53300,53300,53300,28
20231030,134200,3003534300,53300,53300,53300,53300,6
20231030,134100,3003214500,53300,53300,53300,53300,158
20231030,134000,2994793100,53400,53300,53400,53300,135
20231030,133900,2987594200,53400,53400,53400,53400,8
20231030,133800,2987167000,53400,53400,53400,53400,1
20231030,133700,2987113600,53400,53400,53400,53400,2
20231030,133600,2987006800,53400,53400,53400,53300,502
20231030,133500,2960231700,53400,53400,53400,53400,0
20231030,133400,2960231700,53400,53400,53400,53400,22
20231030,133300,2959056900,53400,53400,53400,53400,9
20231030,133200,2958576300,53500,53400,53500,53400,11
20231030,133100,2957988500,53400,53500,53500,53400,204
20231030,133000,2947094700,53500,53500,53500,53400,1009
20231030,132900,2893113400,53600,53600,53600,53500,76
20231030,132800,2889040800,53500,53600,53600,53500,95
20231030,132700,2883952900,53600,53600,53600,53500,205
20231030,132600,2872967800,53600,53600,53600,53600,67
20231030,132500,2869376600,53500,53600,53600,53500,76
20231030,132400,2865303400,53600,53600,53600,53500,53
20231030,132300,2862462800,53500,53600,53600,53500,125
20231030,132200,2855763800,53600,53600,53600,53600,32
20231030,132100,2854048600,53600,53600,53600,53600,43
20231030,132000,2851743800,53600,53600,53600,53600,75
20231030,131900,2847723800,53600,53500,53600,53500,2
20231030,131800,2847616700,53500,53500,53600,53500,941
20231030,131700,2797270200,53500,53500,53500,53400,264
20231030,131600,2783172400,53500,53500,53500,53400,139
20231030,131500,2775747200,53500,53500,53500,53500,41
20231030,131400,2773553700,53500,53500,53500,53500,0
20231030,131300,2773553700,53500,53300,53500,53300,4484
20231030,131200,2534443900,53300,53300,53300,53200,7
20231030,131100,2534070900,53300,53300,53300,53300,15
20231030,131000,2533271400,53300,53200,53300,53200,79
20231030,130900,2529066500,53300,53300,53300,53300,41
20231030,130800,2526881200,53300,53300,53300,53300,9
20231030,130700,2526401500,53300,53300,53300,53300,105
20231030,130600,2520805000,53200,53300,53300,53200,340
20231030,130500,2502716100,53200,53200,53200,53200,0
20231030,130400,2502716100,53200,53200,53200,53200,34
20231030,130300,2500907300,53300,53200,53300,53200,14
20231030,130200,2500161600,53200,53300,53300,53200,225
20231030,130100,2488179600,53300,53300,53300,53200,49
20231030,130000,2485568400,53300,53200,53300,53200,20
20231030,125900,2484503600,53300,53300,53300,53300,1
20231030,125800,2484450300,53300,53300,53300,53300,11
20231030,125700,2483864000,53300,53300,53300,53300,17
20231030,125600,2482957900,53200,53200,53300,53200,366
20231030,125500,2463484700,53300,53300,53300,53300,0
20231030,125400,2463484700,53300,53300,53300,53200,51
20231030,125300,2460766500,53300,53300,53300,53300,27
20231030,125200,2459327400,53300,53300,53300,53300,15
20231030,125100,2458527900,53300,53300,53300,53300,6
20231030,125000,2458208100,53300,53300,53300,53300,23
20231030,124900,2456982200,53300,53300,53300,53300,1
20231030,124800,2456928900,53300,53300,53300,53200,62
20231030,124700,2453626000,53200,53300,53300,53200,1079
20231030,124600,2396127500,53400,53400,53400,53400,60
20231030,124500,2392923500,53400,53400,53400,53400,24
20231030,124400,2391641900,53400,53400,53400,53400,8
20231030,124300,2391214700,53400,53400,53400,53400,151
20231030,124200,2383151300,53400,53400,53400,53400,10
20231030,124100,2382617300,53400,53400,53400,53400,25
20231030,124000,2381282300,53400,53400,53400,53400,31
20231030,123900,2379626900,53400,53400,53400,53300,37
20231030,123800,2377651200,53400,53400,53400,53400,1
20231030,123700,2377597800,53400,53300,53400,53300,318
20231030,123600,2360648300,53300,53200,53300,53200,82
20231030,123500,2356281700,53200,53200,53200,53200,1
20231030,123400,2356228500,53300,53300,53300,53300,0
20231030,123300,2356228500,53300,53300,53300,53300,27
20231030,123200,2354789400,53300,53300,53300,53300,383
20231030,123100,2334375500,53300,53300,53300,53300,5
20231030,123000,2334109000,53300,53300,53300,53300,186
20231030,122900,2324195200,53300,53300,53300,53300,23
20231030,122800,2322969300,53200,53200,53200,53200,639
20231030,122700,2288974500,53200,53200,53200,53200,9
20231030,122600,2288495700,53100,53100,53100,53100,14
20231030,122500,2287752300,53200,53200,53200,53200,8
20231030,122400,2287326700,53200,53200,53200,53200,12
20231030,122300,2286688300,53200,53100,53200,53100,98
20231030,122200,2281484400,53100,53100,53100,53100,87
20231030,122100,2276864700,53100,53100,53100,53000,56
20231030,122000,2273891200,53000,53000,53000,53000,57
20231030,121900,2270870200,53000,52900,53000,52900,662
20231030,121800,2235784300,53000,52900,53000,52900,21
20231030,121700,2234672300,52900,53000,53000,52900,51
20231030,121600,2231974300,53000,53000,53000,53000,109
20231030,121500,2226197300,53000,53000,53000,53000,9
20231030,121400,2225720300,53000,52900,53000,52900,25
20231030,121300,2224395400,53000,53000,53000,53000,3
20231030,121200,2224236400,53000,53000,53000,53000,16
20231030,121100,2223388400,53000,53000,53000,53000,0
20231030,121000,2223388400,53000,53000,53000,53000,0
20231030,120900,2223388400,53000,53000,53000,53000,10
20231030,120800,2222858400,53000,53000,53000,53000,8
20231030,120700,2222434400,52900,52900,52900,52900,116
20231030,120600,2216298000,53000,53000,53000,53000,14
20231030,120500,2215556000,53000,52900,53000,52900,7
20231030,120400,2215185600,52900,53000,53000,52900,22
20231030,120300,2214021600,53000,53000,53000,53000,7
20231030,120200,2213650600,53000,53000,53000,53000,0
20231030,120100,2213650600,53000,53000,53000,53000,8
20231030,120000,2213226600,53000,52900,53000,52900,12
20231030,115900,2212590700,52900,52900,52900,52900,1
20231030,115800,2212537800,52900,52900,52900,52900,20
20231030,115700,2211479800,52900,52900,52900,52900,32
20231030,115600,2209787000,52900,52900,52900,52900,5
20231030,115500,2209522500,52900,52900,53000,52900,27
20231030,115400,2208094100,53000,52900,53000,52900,62
20231030,115300,2204812500,52900,52800,52900,52800,105
20231030,115200,2199264500,52800,52800,52800,52800,15
20231030,115100,2198472500,52900,52900,52900,52900,34
20231030,115000,2196673900,52900,52900,52900,52900,102
20231030,114900,2191278100,53000,53000,53000,53000,26
20231030,114800,2189900100,53000,52900,53000,52900,88
20231030,114700,2185243800,52900,52900,52900,52900,14
20231030,114600,2184503200,53000,53000,53000,52900,3
20231030,114500,2184344300,53000,53000,53000,52900,761
20231030,114400,2144015300,53100,53100,53100,53100,1
20231030,114300,2143962200,53100,53100,53100,53100,4
20231030,114200,2143749800,53100,53100,53100,53100,35
20231030,114100,2141891300,53000,53100,53100,53000,11
20231030,114000,2141307300,53100,53100,53100,53100,1
20231030,113900,2141254200,53100,53100,53100,53100,11
20231030,113800,2140670100,53000,53000,53000,53000,321
20231030,113700,2123657100,53000,53100,53100,53000,49
20231030,113600,2121059100,53100,53100,53100,53100,10
20231030,113500,2120528100,53000,53100,53100,53000,18
20231030,113400,2119572400,53000,53100,53100,53000,19
20231030,113300,2118564600,53100,53100,53100,53000,62
20231030,113200,2115274100,53100,53100,53100,53100,112
20231030,113100,2109326900,53200,53200,53200,53200,0
20231030,113000,2109326900,53200,53200,53200,53200,11
20231030,112900,2108741700,53200,53200,53200,53200,9
20231030,112800,2108262900,53200,53200,53200,53200,31
20231030,112700,2106613700,53200,53200,53200,53100,19
20231030,112600,2105603800,53200,53100,53200,53100,19
20231030,112500,2104593100,53200,53200,53200,53200,1
20231030,112400,2104539900,53200,53100,53200,53100,202
20231030,112300,2093813400,53000,53000,53000,53000,14
20231030,112200,2093071400,53100,53100,53100,53100,0
20231030,112100,2093071400,53100,53100,53100,53100,349
20231030,112000,2074539500,53100,53000,53100,53000,10
20231030,111900,2074008600,53100,53100,53100,53100,92
20231030,111800,2069123400,53100,53200,53200,53100,482
20231030,111700,2043528900,53200,53100,53200,53100,374
20231030,111600,2023661000,53100,53100,53100,53100,5
20231030,111500,2023395500,53100,53100,53100,53100,18
20231030,111400,2022439700,53100,53100,53100,53100,55
20231030,111300,2019519200,53100,53100,53100,53100,2
20231030,111200,2019413000,53100,53100,53100,53100,10
20231030,111100,2018882000,53000,53100,53100,53000,2
20231030,111000,2018775900,53100,53100,53100,53100,66
20231030,110900,2015271300,53100,53000,53100,53000,13
20231030,110800,2014581200,53100,53000,53100,53000,13
20231030,110700,2013891400,53100,53100,53100,53100,24
20231030,110600,2012617000,53100,53100,53100,53000,121
20231030,110500,2006192000,53000,53000,53000,53000,267
20231030,110400,1992041000,53000,53000,53000,53000,2
20231030,110300,1991935000,53000,52900,53000,52900,815
20231030,110200,1948820400,52900,52900,52900,52900,20
20231030,110100,1947762400,52800,52800,52900,52800,43
20231030,110000,1945491100,52900,52900,52900,52900,14
20231030,105900,1944750500,52900,52900,52900,52900,15
20231030,105800,1943957000,52900,52900,52900,52900,0
20231030,105700,1943957000,52900,52900,52900,52900,23
20231030,105600,1942740300,52900,52900,52900,52900,0
20231030,105500,1942740300,52900,52800,52900,52800,6
20231030,105400,1942423000,52900,52900,52900,52900,257
20231030,105300,1928827700,53000,52900,53000,52900,833
20231030,105200,1884761900,52900,52900,52900,52900,271
20231030,105100,1870426000,52900,52900,52900,52800,792
20231030,105000,1828603500,52900,52900,52900,52900,78
20231030,104900,1824477300,52900,53000,53000,52900,320
20231030,104800,1807543800,53000,52900,53000,52900,142
20231030,104700,1800027900,53000,52900,53000,52900,42
20231030,104600,1797802900,53000,53000,53000,53000,94
20231030,104500,1792820900,53000,53100,53100,53000,189
20231030,104400,1782801800,53000,53000,53000,53000,998
20231030,104300,1729907800,53100,53100,53100,53100,139
20231030,104200,1722526900,53100,53000,53100,53000,784
20231030,104100,1680972400,53000,53000,53000,53000,68
20231030,104000,1677368400,53000,53000,53000,53000,28
20231030,103900,1675884400,53000,53000,53000,53000,57
20231030,103800,1672863400,53000,53100,53100,53000,323
20231030,103700,1655737800,53100,53100,53100,53000,344
20231030,103600,1637481400,53100,53000,53100,53000,53
20231030,103500,1634671200,53000,53000,53000,53000,453
20231030,103400,1610662200,53000,53000,53000,53000,0
20231030,103300,1610662200,53000,53000,53000,53000,82
20231030,103200,1606316200,53000,53000,53000,53000,106
20231030,103100,1600698200,53000,53000,53000,52900,154
20231030,103000,1592546400,53000,53100,53100,52900,1983
20231030,102900,1487460800,53000,53300,53300,53000,1772
20231030,102800,1393537700,53200,53300,53300,53200,34
20231030,102700,1391728100,53200,53200,53300,53200,121
20231030,102600,1385289800,53300,53300,53300,53300,1
20231030,102500,1385236500,53300,53300,53300,53300,33
20231030,102400,1383477600,53300,53300,53400,53300,498
20231030,102300,1356926800,53300,53100,53300,53100,1722
20231030,102200,1265367900,53100,53100,53100,53100,85
20231030,102100,1260854400,53100,53100,53100,53000,248
20231030,102000,1247686100,53100,53200,53200,53100,26
20231030,101900,1246303800,53200,53200,53200,53200,60
20231030,101800,1243111800,53200,53200,53300,53100,43
20231030,101700,1240826000,53200,53300,53300,53200,464
20231030,101600,1216140400,53300,53300,53300,53300,10
20231030,101500,1215607400,53300,53200,53300,53200,41
20231030,101400,1213424200,53300,53100,53300,53100,64
20231030,101300,1210020800,53100,53300,53300,53000,85
20231030,101200,1205512800,53300,53300,53400,53200,168
20231030,101100,1196568000,53300,53300,53300,53300,15
20231030,101000,1195768500,53400,53100,53400,53100,467
20231030,100900,1170866600,53100,53300,53300,52900,72
20231030,100800,1167044200,53200,53000,53200,53000,1129
20231030,100700,1107104200,52900,53200,53200,52900,390
20231030,100600,1086415800,53300,53100,53300,53100,181
20231030,100500,1076791100,53000,53000,53100,53000,1025
20231030,100400,1022465700,52900,53100,53100,52900,1043
20231030,100300,967170300,53200,53200,53300,53200,86
20231030,100200,962595000,53200,53200,53200,53100,80
20231030,100100,958340900,53200,53200,53300,53200,464
20231030,100000,933634400,53200,53200,53200,53200,23
20231030,095900,932410800,53200,53200,53200,53200,10
20231030,095800,931878800,53200,53200,53200,53200,23
20231030,095700,930655200,53200,53200,53200,53200,22
20231030,095600,929484800,53200,53100,53200,53100,81
20231030,095500,925183500,53100,53100,53100,53100,37
20231030,095400,923218800,53100,53100,53100,53100,253
20231030,095300,909784500,53100,53100,53100,53100,86
20231030,095200,905217900,53000,53000,53000,53000,218
20231030,095100,893663900,53100,53000,53100,53000,139
20231030,095000,886284100,53000,53200,53200,53000,855
20231030,094900,840947000,53200,53100,53200,53100,532
20231030,094800,812696800,53100,52900,53100,52900,266
20231030,094700,798616600,52900,53000,53000,52900,248
20231030,094600,785496400,53000,53000,53000,52900,139
20231030,094500,778131400,53100,53200,53200,53000,228
20231030,094400,766039800,53100,53200,53200,53100,113
20231030,094300,760038600,53200,53200,53200,53200,59
20231030,094200,756899800,53200,53300,53300,53200,351
20231030,094100,738223000,53300,53300,53300,53200,43
20231030,094000,735931300,53300,53300,53300,53300,6
20231030,093900,735611500,53300,53000,53400,53000,600
20231030,093800,703696500,53200,53100,53500,53000,347
20231030,093700,685233000,53200,53300,53300,53200,336
20231030,093600,667346800,53300,53000,53700,53000,4074
20231030,093500,449965100,53000,53000,53000,53000,18
20231030,093400,449011100,53000,53000,53000,52900,28
20231030,093300,447528100,52900,52900,53000,52900,430
20231030,093200,424772400,52900,52900,52900,52900,8
20231030,093100,424349200,52700,52800,52800,52600,678
20231030,093000,388631800,52900,52800,52900,52700,128
20231030,092900,381869500,52900,52900,52900,52900,22
20231030,092800,380705700,52900,52900,52900,52900,4
20231030,092700,380494100,52700,52800,52800,52700,399
20231030,092600,359456700,52800,52800,52800,52800,123
20231030,092500,352962300,52800,52700,52900,52700,49
20231030,092400,350374100,52900,52900,52900,52800,183
20231030,092300,340697400,52800,52700,52900,52700,233
20231030,092200,328389400,52700,52800,52800,52700,51
20231030,092100,325698800,52800,52800,52800,52800,41
20231030,092000,323534000,52600,52600,52600,52600,2
20231030,091900,323428800,52500,52900,52900,52500,48
20231030,091800,320903800,52900,52600,52900,52600,916
20231030,091700,272674800,52600,52600,52600,52600,50
20231030,091600,270044800,52500,52700,52700,52500,75
20231030,091500,266099100,52700,52500,52700,52500,146
20231030,091400,258422500,52600,52600,52600,52500,46
20231030,091300,256003400,52700,52600,52700,52500,194
20231030,091200,245801600,52600,52500,52600,52500,54
20231030,091100,242965300,52500,52600,52600,52500,203
20231030,091000,232296900,52600,52500,52700,52500,142
20231030,090900,224826900,52700,52300,52700,52300,213
20231030,090800,213640600,52400,52600,52600,52400,281
20231030,090700,198893900,52600,52700,52700,52600,66
20231030,090600,195416800,52700,52500,52700,52500,167
20231030,090500,186635400,52400,52500,52600,52300,582
20231030,090400,156140200,52400,52400,52400,52300,283
20231030,090300,141332500,52400,52200,52400,52200,584
20231030,090200,110838700,52200,52000,52400,52000,546
20231030,090100,82420200,52000,52200,52500,52000,112
20231030,090000,76565000,52500,52200,52500,52100,1414