KissMeData/053800/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,192500,2302842000,63000,63000,63000,63000,1461
20231006,192400,2302842000,63000,63000,63000,63000,0
20231006,192300,2302842000,63000,63000,63000,63000,0
20231006,192200,2302842000,63000,63000,63000,63000,0
20231006,192100,2302842000,63000,63000,63000,63000,0
20231006,192000,2302842000,63000,63000,63000,63000,0
20231006,191900,2302842000,63000,63000,63000,63000,0
20231006,191800,2302842000,63000,63000,63000,63000,0
20231006,191700,2302842000,63000,63000,63000,63000,0
20231006,191600,2302842000,63000,63000,63000,63000,0
20231006,191500,2302842000,63000,63000,63000,63000,0
20231006,191400,2302842000,63000,63000,63000,63000,0
20231006,191300,2302842000,63000,63000,63000,63000,0
20231006,191200,2302842000,63000,63000,63000,63000,0
20231006,191100,2302842000,63000,63000,63000,63000,0
20231006,191000,2302842000,63000,63000,63000,63000,0
20231006,190900,2302842000,63000,63000,63000,63000,0
20231006,190800,2302842000,63000,63000,63000,63000,0
20231006,190700,2302842000,63000,63000,63000,63000,0
20231006,190600,2302842000,63000,63000,63000,63000,0
20231006,190500,2302842000,63000,63000,63000,63000,0
20231006,190400,2302842000,63000,63000,63000,63000,0
20231006,190300,2302842000,63000,63000,63000,63000,0
20231006,190200,2302842000,63000,63000,63000,63000,0
20231006,190100,2302842000,63000,63000,63000,63000,0
20231006,190000,2302842000,63000,63000,63000,63000,0
20231006,185900,2302842000,63000,63000,63000,63000,0
20231006,185800,2302842000,63000,63000,63000,63000,0
20231006,185700,2302842000,63000,63000,63000,63000,0
20231006,185600,2302842000,63000,63000,63000,63000,0
20231006,185500,2302842000,63000,63000,63000,63000,1461
20231006,185400,2302842000,63000,63000,63000,63000,0
20231006,185300,2302842000,63000,63000,63000,63000,0
20231006,185200,2302842000,63000,63000,63000,63000,0
20231006,185100,2302842000,63000,63000,63000,63000,0
20231006,185000,2302842000,63000,63000,63000,63000,0
20231006,184900,2302842000,63000,63000,63000,63000,0
20231006,184800,2302842000,63000,63000,63000,63000,0
20231006,184700,2302842000,63000,63000,63000,63000,0
20231006,184600,2302842000,63000,63000,63000,63000,0
20231006,184500,2302842000,63000,63000,63000,63000,0
20231006,184400,2302842000,63000,63000,63000,63000,0
20231006,184300,2302842000,63000,63000,63000,63000,0
20231006,184200,2302842000,63000,63000,63000,63000,0
20231006,184100,2302842000,63000,63000,63000,63000,0
20231006,184000,2302842000,63000,63000,63000,63000,0
20231006,183900,2302842000,63000,63000,63000,63000,0
20231006,183800,2302842000,63000,63000,63000,63000,0
20231006,183700,2302842000,63000,63000,63000,63000,0
20231006,183600,2302842000,63000,63000,63000,63000,0
20231006,183500,2302842000,63000,63000,63000,63000,0
20231006,183400,2302842000,63000,63000,63000,63000,0
20231006,183300,2302842000,63000,63000,63000,63000,0
20231006,183200,2302842000,63000,63000,63000,63000,0
20231006,183100,2302842000,63000,63000,63000,63000,0
20231006,183000,2302842000,63000,63000,63000,63000,0
20231006,182900,2302842000,63000,63000,63000,63000,0
20231006,182800,2302842000,63000,63000,63000,63000,0
20231006,182700,2302842000,63000,63000,63000,63000,0
20231006,182600,2302842000,63000,63000,63000,63000,0
20231006,182500,2302842000,63000,63000,63000,63000,1461
20231006,182400,2302842000,63000,63000,63000,63000,0
20231006,182300,2302842000,63000,63000,63000,63000,0
20231006,182200,2302842000,63000,63000,63000,63000,0
20231006,182100,2302842000,63000,63000,63000,63000,0
20231006,182000,2302842000,63000,63000,63000,63000,0
20231006,181900,2302842000,63000,63000,63000,63000,0
20231006,181800,2302842000,63000,63000,63000,63000,0
20231006,181700,2302842000,63000,63000,63000,63000,0
20231006,181600,2302842000,63000,63000,63000,63000,0
20231006,181500,2302842000,63000,63000,63000,63000,0
20231006,181400,2302842000,63000,63000,63000,63000,0
20231006,181300,2302842000,63000,63000,63000,63000,0
20231006,181200,2302842000,63000,63000,63000,63000,0
20231006,181100,2302842000,63000,63000,63000,63000,0
20231006,181000,2302842000,63000,63000,63000,63000,0
20231006,180900,2302842000,63000,63000,63000,63000,0
20231006,180800,2302842000,63000,63000,63000,63000,0
20231006,180700,2302842000,63000,63000,63000,63000,0
20231006,180600,2302842000,63000,63000,63000,63000,0
20231006,180500,2302842000,63000,63000,63000,63000,0
20231006,180400,2302842000,63000,63000,63000,63000,0
20231006,180300,2302842000,63000,63000,63000,63000,0
20231006,180200,2302842000,63000,63000,63000,63000,0
20231006,180100,2302842000,63000,63000,63000,63000,0
20231006,180000,2302842000,63000,63000,63000,63000,0
20231006,175900,2302842000,63000,63000,63000,63000,0
20231006,175800,2302842000,63000,63000,63000,63000,0
20231006,175700,2302842000,63000,63000,63000,63000,0
20231006,175600,2302842000,63000,63000,63000,63000,0
20231006,175500,2302842000,63000,63000,63000,63000,1461
20231006,175400,2302842000,63000,63000,63000,63000,0
20231006,175300,2302842000,63000,63000,63000,63000,0
20231006,175200,2302842000,63000,63000,63000,63000,0
20231006,175100,2302842000,63000,63000,63000,63000,0
20231006,175000,2302842000,63000,63000,63000,63000,0
20231006,174900,2302842000,63000,63000,63000,63000,0
20231006,174800,2302842000,63000,63000,63000,63000,0
20231006,174700,2302842000,63000,63000,63000,63000,0
20231006,174600,2302842000,63000,63000,63000,63000,0
20231006,174500,2302842000,63000,63000,63000,63000,0
20231006,174400,2302842000,63000,63000,63000,63000,0
20231006,174300,2302842000,63000,63000,63000,63000,0
20231006,174200,2302842000,63000,63000,63000,63000,0
20231006,174100,2302842000,63000,63000,63000,63000,0
20231006,174000,2302842000,63000,63000,63000,63000,0
20231006,173900,2302842000,63000,63000,63000,63000,0
20231006,173800,2302842000,63000,63000,63000,63000,0
20231006,173700,2302842000,63000,63000,63000,63000,0
20231006,173600,2302842000,63000,63000,63000,63000,0
20231006,173500,2302842000,63000,63000,63000,63000,0
20231006,173400,2302842000,63000,63000,63000,63000,0
20231006,173300,2302842000,63000,63000,63000,63000,0
20231006,173200,2302842000,63000,63000,63000,63000,0
20231006,173100,2302842000,63000,63000,63000,63000,0
20231006,173000,2302842000,63000,63000,63000,63000,0
20231006,172900,2302842000,63000,63000,63000,63000,0
20231006,172800,2302842000,63000,63000,63000,63000,0
20231006,172700,2302842000,63000,63000,63000,63000,0
20231006,172600,2302842000,63000,63000,63000,63000,0
20231006,172500,2302842000,63000,63000,63000,63000,1461
20231006,172400,2302842000,63000,63000,63000,63000,0
20231006,172300,2302842000,63000,63000,63000,63000,0
20231006,172200,2302842000,63000,63000,63000,63000,0
20231006,172100,2302842000,63000,63000,63000,63000,0
20231006,172000,2302842000,63000,63000,63000,63000,0
20231006,171900,2302842000,63000,63000,63000,63000,0
20231006,171800,2302842000,63000,63000,63000,63000,0
20231006,171700,2302842000,63000,63000,63000,63000,0
20231006,171600,2302842000,63000,63000,63000,63000,0
20231006,171500,2302842000,63000,63000,63000,63000,0
20231006,171400,2302842000,63000,63000,63000,63000,0
20231006,171300,2302842000,63000,63000,63000,63000,0
20231006,171200,2302842000,63000,63000,63000,63000,0
20231006,171100,2302842000,63000,63000,63000,63000,0
20231006,171000,2302842000,63000,63000,63000,63000,0
20231006,170900,2302842000,63000,63000,63000,63000,0
20231006,170800,2302842000,63000,63000,63000,63000,0
20231006,170700,2302842000,63000,63000,63000,63000,0
20231006,170600,2302842000,63000,63000,63000,63000,0
20231006,170500,2302842000,63000,63000,63000,63000,0
20231006,170400,2302842000,63000,63000,63000,63000,0
20231006,170300,2302842000,63000,63000,63000,63000,0
20231006,170200,2302842000,63000,63000,63000,63000,0
20231006,170100,2302842000,63000,63000,63000,63000,0
20231006,170000,2302842000,63000,63000,63000,63000,0
20231006,165900,2302842000,63000,63000,63000,63000,0
20231006,165800,2302842000,63000,63000,63000,63000,0
20231006,165700,2302842000,63000,63000,63000,63000,0
20231006,165600,2302842000,63000,63000,63000,63000,0
20231006,165500,2302842000,63000,63000,63000,63000,1461
20231006,165400,2302842000,63000,63000,63000,63000,0
20231006,165300,2302842000,63000,63000,63000,63000,0
20231006,165200,2302842000,63000,63000,63000,63000,0
20231006,165100,2302842000,63000,63000,63000,63000,0
20231006,165000,2302842000,63000,63000,63000,63000,0
20231006,164900,2302842000,63000,63000,63000,63000,0
20231006,164800,2302842000,63000,63000,63000,63000,0
20231006,164700,2302842000,63000,63000,63000,63000,0
20231006,164600,2302842000,63000,63000,63000,63000,0
20231006,164500,2302842000,63000,63000,63000,63000,0
20231006,164400,2302842000,63000,63000,63000,63000,0
20231006,164300,2302842000,63000,63000,63000,63000,0
20231006,164200,2302842000,63000,63000,63000,63000,0
20231006,164100,2302842000,63000,63000,63000,63000,0
20231006,164000,2302842000,63000,63000,63000,63000,0
20231006,163900,2302842000,63000,63000,63000,63000,0
20231006,163800,2302842000,63000,63000,63000,63000,0
20231006,163700,2302842000,63000,63000,63000,63000,0
20231006,163600,2302842000,63000,63000,63000,63000,0
20231006,163500,2302842000,63000,63000,63000,63000,0
20231006,163400,2302842000,63000,63000,63000,63000,0
20231006,163300,2302842000,63000,63000,63000,63000,0
20231006,163200,2302842000,63000,63000,63000,63000,0
20231006,163100,2302842000,63000,63000,63000,63000,0
20231006,163000,2302842000,63000,63000,63000,63000,0
20231006,162900,2302842000,63000,63000,63000,63000,0
20231006,162800,2302842000,63000,63000,63000,63000,0
20231006,162700,2302842000,63000,63000,63000,63000,0
20231006,162600,2302842000,63000,63000,63000,63000,0
20231006,162500,2302842000,63000,63000,63000,63000,1461
20231006,162400,2302842000,63000,63000,63000,63000,0
20231006,162300,2302842000,63000,63000,63000,63000,0
20231006,162200,2302842000,63000,63000,63000,63000,0
20231006,162100,2302842000,63000,63000,63000,63000,0
20231006,162000,2302842000,63000,63000,63000,63000,0
20231006,161900,2302842000,63000,63000,63000,63000,0
20231006,161800,2302842000,63000,63000,63000,63000,0
20231006,161700,2302842000,63000,63000,63000,63000,0
20231006,161600,2302842000,63000,63000,63000,63000,0
20231006,161500,2302842000,63000,63000,63000,63000,0
20231006,161400,2302842000,63000,63000,63000,63000,0
20231006,161300,2302842000,63000,63000,63000,63000,0
20231006,161200,2302842000,63000,63000,63000,63000,0
20231006,161100,2302842000,63000,63000,63000,63000,0
20231006,161000,2302842000,63000,63000,63000,63000,0
20231006,160900,2302842000,63000,63000,63000,63000,0
20231006,160800,2302842000,63000,63000,63000,63000,0
20231006,160700,2302842000,63000,63000,63000,63000,0
20231006,160600,2302842000,63000,63000,63000,63000,0
20231006,160500,2302842000,63000,63000,63000,63000,0
20231006,160400,2302842000,63000,63000,63000,63000,0
20231006,160300,2302842000,63000,63000,63000,63000,0
20231006,160200,2302842000,63000,63000,63000,63000,0
20231006,160100,2302842000,63000,63000,63000,63000,0
20231006,160000,2302842000,63000,63000,63000,63000,0
20231006,155900,2302842000,63000,63000,63000,63000,0
20231006,155800,2302842000,63000,63000,63000,63000,0
20231006,155700,2302842000,63000,63000,63000,63000,0
20231006,155600,2302842000,63000,63000,63000,63000,0
20231006,155500,2302842000,63000,63000,63000,63000,1461
20231006,155400,2302842000,63000,63000,63000,63000,0
20231006,155300,2302842000,63000,63000,63000,63000,0
20231006,155200,2302842000,63000,63000,63000,63000,0
20231006,155100,2302842000,63000,63000,63000,63000,0
20231006,155000,2302842000,63000,63000,63000,63000,0
20231006,154900,2302842000,63000,63000,63000,63000,0
20231006,154800,2302842000,63000,63000,63000,63000,0
20231006,154700,2302842000,63000,63000,63000,63000,0
20231006,154600,2302842000,63000,63000,63000,63000,0
20231006,154500,2302842000,63000,63000,63000,63000,0
20231006,154400,2302842000,63000,63000,63000,63000,0
20231006,154300,2302842000,63000,63000,63000,63000,0
20231006,154200,2302842000,63000,63000,63000,63000,0
20231006,154100,2302842000,63000,63000,63000,63000,0
20231006,154000,2302842000,63000,63000,63000,63000,0
20231006,153900,2302842000,63000,63000,63000,63000,0
20231006,153800,2302842000,63000,63000,63000,63000,0
20231006,153700,2302842000,63000,63000,63000,63000,0
20231006,153600,2302842000,63000,63000,63000,63000,0
20231006,153500,2302842000,63000,63000,63000,63000,0
20231006,153400,2302842000,63000,63000,63000,63000,0
20231006,153300,2302842000,63000,63000,63000,63000,0
20231006,153200,2302842000,63000,63000,63000,63000,0
20231006,153100,2302842000,63000,63000,63000,63000,0
20231006,153000,2302842000,63000,63000,63000,63000,1461
20231006,152900,2210799000,63000,63000,63000,63000,0
20231006,152800,2210799000,63000,63000,63000,63000,0
20231006,152700,2210799000,63000,63000,63000,63000,0
20231006,152600,2210799000,63000,63000,63000,63000,0
20231006,152500,2210799000,63000,63000,63000,63000,0
20231006,152400,2210799000,63000,63000,63000,63000,0
20231006,152300,2210799000,63000,63000,63000,63000,0
20231006,152200,2210799000,63000,63000,63000,63000,0
20231006,152100,2210799000,63000,63000,63000,63000,0
20231006,152000,2210799000,63000,63000,63000,63000,0
20231006,151900,2210799000,63000,62800,63000,62800,847
20231006,151800,2157479900,62800,62800,62900,62800,45
20231006,151700,2154653800,62900,62900,62900,62900,0
20231006,151600,2154653800,62900,62800,62900,62800,24
20231006,151500,2153146400,62800,62900,62900,62800,18
20231006,151400,2152015800,62900,62900,62900,62900,0
20231006,151300,2152015800,62900,62800,62900,62800,348
20231006,151200,2130158400,62900,62800,62900,62800,7
20231006,151100,2129718700,62900,62900,62900,62800,83
20231006,151000,2124502000,62900,62800,62900,62800,429
20231006,150900,2097559200,62900,62900,62900,62900,0
20231006,150800,2097559200,62900,62800,62900,62800,95
20231006,150700,2091591300,62800,62800,62800,62800,0
20231006,150600,2091591300,62800,62800,62800,62800,0
20231006,150500,2091591300,62800,62800,62800,62800,0
20231006,150400,2091591300,62800,62800,62800,62800,15
20231006,150300,2090649300,62800,62800,62800,62800,44
20231006,150200,2087886100,62900,62900,62900,62900,3
20231006,150100,2087697400,62800,62800,62800,62800,14
20231006,150000,2086818200,62800,62900,62900,62800,3
20231006,145900,2086629700,62900,62900,62900,62900,22
20231006,145800,2085245900,63000,62800,63000,62800,213
20231006,145700,2071864700,62900,62900,62900,62900,110
20231006,145600,2064945700,63000,63000,63000,62900,24
20231006,145500,2063435900,62900,62900,62900,62900,255
20231006,145400,2047396400,62800,62800,62900,62800,145
20231006,145300,2038289700,62900,62900,62900,62900,0
20231006,145200,2038289700,62900,62900,62900,62900,1
20231006,145100,2038226800,62900,62900,62900,62900,1
20231006,145000,2038163900,62800,62800,62800,62800,0
20231006,144900,2038163900,62800,62800,62800,62800,87
20231006,144800,2032700300,62800,62800,62800,62800,41
20231006,144700,2030125500,62800,62800,62800,62800,0
20231006,144600,2030125500,62800,62800,62800,62800,21
20231006,144500,2028806700,62800,62800,62800,62800,0
20231006,144400,2028806700,62800,62800,62800,62800,101
20231006,144300,2022463900,62800,62800,62800,62800,41
20231006,144200,2019889100,62900,62900,62900,62900,10
20231006,144100,2019260100,62900,62900,62900,62900,0
20231006,144000,2019260100,62900,62900,62900,62900,18
20231006,143900,2018127900,62900,62800,62900,62800,9
20231006,143800,2017562000,62900,62900,62900,62900,2
20231006,143700,2017436200,62900,62800,62900,62800,27
20231006,143600,2015740300,63000,62900,63000,62900,297
20231006,143500,1997058900,62900,62900,62900,62900,302
20231006,143400,1978063100,62900,63000,63000,62900,16
20231006,143300,1977056100,62900,62900,62900,62900,0
20231006,143200,1977056100,62900,62900,62900,62900,12
20231006,143100,1976301300,63000,63000,63000,63000,62
20231006,143000,1972395300,63000,63000,63000,63000,0
20231006,142900,1972395300,63000,63000,63000,63000,6
20231006,142800,1972017300,63000,63000,63000,63000,6
20231006,142700,1971639300,62900,62900,62900,62900,0
20231006,142600,1971639300,62900,62900,62900,62900,63
20231006,142500,1967676600,63000,63000,63000,63000,0
20231006,142400,1967676600,63000,62900,63000,62900,255
20231006,142300,1951637000,63000,62900,63000,62900,101
20231006,142200,1945284000,62900,62900,62900,62900,26
20231006,142100,1943648600,62900,63000,63000,62900,79
20231006,142000,1938675200,63000,62900,63000,62900,60
20231006,141900,1934900000,63000,63000,63000,63000,41
20231006,141800,1932317000,63000,63000,63000,63000,24
20231006,141700,1930805000,63000,63000,63000,63000,69
20231006,141600,1926458000,62900,62900,62900,62900,280
20231006,141500,1908846000,62700,62900,62900,62700,21
20231006,141400,1907526900,62900,62900,62900,62900,0
20231006,141300,1907526900,62900,62900,62900,62900,18
20231006,141200,1906394700,62700,62700,62700,62700,81
20231006,141100,1901316000,62700,62700,62700,62700,0
20231006,141000,1901316000,62700,62800,62800,62600,539
20231006,140900,1867537200,62800,62800,62800,62800,43
20231006,140800,1864836800,62900,62900,62900,62900,24
20231006,140700,1863327200,62900,62900,62900,62900,28
20231006,140600,1861566000,62900,62800,62900,62700,230
20231006,140500,1847120900,62900,62900,62900,62900,6
20231006,140400,1846743500,62900,62900,62900,62900,13
20231006,140300,1845925800,62800,62900,62900,62800,46
20231006,140200,1843033600,62900,62900,62900,62900,7
20231006,140100,1842593300,62900,62900,62900,62900,6
20231006,140000,1842215900,62800,62800,62800,62800,100
20231006,135900,1835935900,62800,62900,62900,62800,35
20231006,135800,1833735300,62900,62900,62900,62900,21
20231006,135700,1832414400,62600,62600,62600,62600,0
20231006,135600,1832414400,62600,62600,62600,62600,0
20231006,135500,1832414400,62600,62800,62900,62500,4605
20231006,135400,1543863700,62900,62900,62900,62900,5
20231006,135300,1543549200,62900,62900,62900,62900,17
20231006,135200,1542479900,62900,62900,62900,62900,30
20231006,135100,1540592900,62800,62800,62800,62800,27
20231006,135000,1538897300,62900,62800,62900,62800,46
20231006,134900,1536004900,62800,62800,62800,62800,0
20231006,134800,1536004900,62800,62800,62800,62800,0
20231006,134700,1536004900,62800,62800,62800,62800,0
20231006,134600,1536004900,62800,62800,62800,62800,10
20231006,134500,1535376900,62800,62900,62900,62800,11
20231006,134400,1534686000,62800,62800,62800,62800,50
20231006,134300,1531546000,62800,62800,62800,62800,0
20231006,134200,1531546000,62800,62800,62900,62800,38
20231006,134100,1529159500,62800,62800,62800,62800,10
20231006,134000,1528531500,62900,62800,62900,62800,51
20231006,133900,1525328600,62900,62900,62900,62900,1
20231006,133800,1525265700,62900,62900,62900,62900,0
20231006,133700,1525265700,62900,62900,62900,62800,10
20231006,133600,1524637400,62900,62900,62900,62900,0
20231006,133500,1524637400,62900,62900,62900,62900,3
20231006,133400,1524448700,62900,62900,62900,62900,0
20231006,133300,1524448700,62900,62900,62900,62900,0
20231006,133200,1524448700,62900,62900,62900,62900,42
20231006,133100,1521806900,62900,62900,62900,62900,20
20231006,133000,1520548900,62900,62900,62900,62900,5
20231006,132900,1520234400,62900,62900,62900,62900,59
20231006,132800,1516523300,63000,63000,63000,63000,5
20231006,132700,1516208300,63000,63000,63000,63000,11
20231006,132600,1515515300,63000,63000,63000,63000,10
20231006,132500,1514885300,63000,63000,63000,63000,1
20231006,132400,1514822300,63000,62900,63000,62900,11
20231006,132300,1514129400,63000,62900,63000,62900,2
20231006,132200,1514003500,63000,63000,63000,63000,10
20231006,132100,1513373500,62900,62900,62900,62900,12
20231006,132000,1512618700,63000,63000,63000,63000,0
20231006,131900,1512618700,63000,63000,63000,63000,0
20231006,131800,1512618700,63000,62900,63000,62900,101
20231006,131700,1506265700,63000,62900,63000,62900,13
20231006,131600,1505447000,62900,62900,62900,62900,36
20231006,131500,1503182600,63000,63000,63000,63000,0
20231006,131400,1503182600,63000,63000,63000,63000,2
20231006,131300,1503056600,63000,63000,63000,62900,392
20231006,131200,1478380600,63000,63000,63000,63000,50
20231006,131100,1475230600,63000,63000,63000,63000,10
20231006,131000,1474600600,62900,62900,62900,62900,248
20231006,130900,1459001400,62900,62800,62900,62800,34
20231006,130800,1456866100,62900,62900,62900,62900,11
20231006,130700,1456174200,62900,62900,62900,62900,19
20231006,130600,1454979100,62900,62900,62900,62900,8
20231006,130500,1454475900,62800,62800,62800,62800,0
20231006,130400,1454475900,62800,62800,62900,62800,32
20231006,130300,1452465800,62900,62900,62900,62900,15
20231006,130200,1451522300,62900,62900,62900,62800,9
20231006,130100,1450956400,62800,62800,62800,62800,1
20231006,130000,1450893600,62800,62800,62800,62800,11
20231006,125900,1450202800,62900,62800,62900,62800,35
20231006,125800,1448004200,62900,62900,62900,62900,2
20231006,125700,1447878400,62900,62900,62900,62900,20
20231006,125600,1446620400,62900,62900,62900,62900,10
20231006,125500,1445991400,62900,62900,62900,62900,1
20231006,125400,1445928500,62900,62900,62900,62900,3
20231006,125300,1445739800,62900,62800,62900,62800,46
20231006,125200,1442849500,62900,62900,62900,62900,1
20231006,125100,1442786600,62800,62800,62800,62800,0
20231006,125000,1442786600,62800,62800,62800,62800,0
20231006,124900,1442786600,62800,62800,62800,62800,12
20231006,124800,1442033000,62900,62900,62900,62800,152
20231006,124700,1432487200,62900,62900,62900,62900,21
20231006,124600,1431166300,62900,62900,62900,62900,3
20231006,124500,1430977600,62900,62900,62900,62900,35
20231006,124400,1428776100,62900,62900,62900,62800,314
20231006,124300,1409028600,62800,62900,62900,62800,74
20231006,124200,1404374900,62900,62900,62900,62800,24
20231006,124100,1402866500,62800,62800,62800,62800,0
20231006,124000,1402866500,62800,62800,62800,62800,0
20231006,123900,1402866500,62800,62900,62900,62800,32
20231006,123800,1400856100,62900,62900,62900,62800,555
20231006,123700,1365975100,62800,62900,62900,62800,59
20231006,123600,1362268300,62900,62900,62900,62900,0
20231006,123500,1362268300,62900,62900,62900,62800,20
20231006,123400,1361011500,62900,62900,62900,62800,125
20231006,123300,1353150600,62900,62900,62900,62900,6
20231006,123200,1352773200,62900,62900,62900,62900,10
20231006,123100,1352144200,62900,62900,62900,62900,0
20231006,123000,1352144200,62900,62900,62900,62900,2
20231006,122900,1352018400,62900,62900,62900,62900,0
20231006,122800,1352018400,62900,62900,62900,62900,0
20231006,122700,1352018400,62900,62900,62900,62900,43
20231006,122600,1349313700,62900,62900,62900,62900,1
20231006,122500,1349250800,62900,62900,62900,62900,1
20231006,122400,1349187900,62900,62900,62900,62900,36
20231006,122300,1346923500,62900,62900,62900,62900,0
20231006,122200,1346923500,62900,62900,62900,62900,184
20231006,122100,1335349900,62900,62900,62900,62900,0
20231006,122000,1335349900,62900,62900,62900,62900,12
20231006,121900,1334595100,62900,62900,62900,62900,0
20231006,121800,1334595100,62900,62900,62900,62900,1
20231006,121700,1334532200,62900,62900,62900,62900,0
20231006,121600,1334532200,62900,62900,62900,62900,0
20231006,121500,1334532200,62900,62900,62900,62900,3
20231006,121400,1334343500,62900,62900,62900,62900,15
20231006,121300,1333400000,62900,62900,62900,62900,10
20231006,121200,1332771000,62900,63000,63000,62900,33
20231006,121100,1330694800,63000,63000,63000,63000,0
20231006,121000,1330694800,63000,63000,63000,63000,0
20231006,120900,1330694800,63000,63000,63000,63000,0
20231006,120800,1330694800,63000,63000,63000,62900,111
20231006,120700,1323702800,62900,62900,62900,62900,66
20231006,120600,1319551400,63000,63000,63000,63000,1
20231006,120500,1319488400,63000,63000,63000,63000,0
20231006,120400,1319488400,63000,63000,63000,63000,0
20231006,120300,1319488400,63000,63000,63000,63000,0
20231006,120200,1319488400,63000,63000,63000,63000,5
20231006,120100,1319173400,63000,63000,63000,63000,0
20231006,120000,1319173400,63000,63000,63000,63000,2
20231006,115900,1319047400,63000,63000,63000,63000,1
20231006,115800,1318984400,62900,62900,62900,62900,276
20231006,115700,1301624000,62800,62800,62800,62800,30
20231006,115600,1299740000,62800,62900,62900,62800,461
20231006,115500,1270743200,63000,62900,63000,62900,15
20231006,115400,1269798300,63000,63000,63000,63000,14
20231006,115300,1268916300,63000,63000,63000,63000,0
20231006,115200,1268916300,63000,63000,63000,63000,0
20231006,115100,1268916300,63000,63000,63000,63000,0
20231006,115000,1268916300,63000,63000,63000,63000,6
20231006,114900,1268538300,63000,63000,63000,63000,62
20231006,114800,1264632300,63000,63100,63100,63000,215
20231006,114700,1251085900,63100,63100,63100,63100,0
20231006,114600,1251085900,63100,63100,63100,63100,1
20231006,114500,1251022800,63100,63100,63100,63100,24
20231006,114400,1249508400,63000,63000,63000,63000,254
20231006,114300,1233506400,62900,62900,62900,62900,0
20231006,114200,1233506400,62900,63000,63000,62900,5
20231006,114100,1233191500,62900,63000,63000,62900,27
20231006,114000,1231491500,62900,62900,62900,62900,20
20231006,113900,1230233500,62900,62900,62900,62900,20
20231006,113800,1228975500,62900,62900,62900,62900,0
20231006,113700,1228975500,62900,62900,62900,62900,0
20231006,113600,1228975500,62900,62900,62900,62900,1
20231006,113500,1228912600,62900,62900,62900,62900,1
20231006,113400,1228849700,62900,62900,62900,62900,12
20231006,113300,1228094900,62900,62900,62900,62900,30
20231006,113200,1226207900,62900,62900,62900,62900,0
20231006,113100,1226207900,62900,62900,62900,62900,0
20231006,113000,1226207900,62900,62900,62900,62900,1
20231006,112900,1226145000,62900,62900,62900,62900,55
20231006,112800,1222685500,62900,62900,62900,62900,129
20231006,112700,1214571400,62900,62900,62900,62900,73
20231006,112600,1209979700,62900,62900,62900,62900,16
20231006,112500,1208973300,62800,62800,62900,62800,9
20231006,112400,1208407800,62900,62900,62900,62900,0
20231006,112300,1208407800,62900,62900,62900,62900,0
20231006,112200,1208407800,62900,62900,62900,62900,37
20231006,112100,1206080500,62900,62800,62900,62800,29
20231006,112000,1204257800,62900,62900,62900,62900,30
20231006,111900,1202370800,62900,62800,62900,62800,33
20231006,111800,1200296800,62900,62900,62900,62900,5
20231006,111700,1199982300,62900,62900,62900,62900,214
20231006,111600,1186521700,62900,62900,62900,62900,1
20231006,111500,1186458800,62800,62800,62800,62800,8
20231006,111400,1185956400,62800,62800,62800,62800,1
20231006,111300,1185893600,62900,62900,62900,62900,0
20231006,111200,1185893600,62900,62900,62900,62900,209
20231006,111100,1172747500,63000,63000,63000,63000,11
20231006,111000,1172054500,63000,63000,63000,63000,32
20231006,110900,1170038500,63000,63000,63000,63000,10
20231006,110800,1169408500,63000,63000,63000,63000,2
20231006,110700,1169282500,62900,63000,63000,62900,61
20231006,110600,1165440700,63000,63000,63000,63000,10
20231006,110500,1164810700,63000,63000,63000,63000,35
20231006,110400,1162605700,63000,63000,63000,63000,0
20231006,110300,1162605700,63000,63000,63000,63000,20
20231006,110200,1161345700,63000,63000,63000,63000,3
20231006,110100,1161156700,63100,63000,63100,63000,78
20231006,110000,1156235800,63000,63100,63100,63000,50
20231006,105900,1153085700,63100,63100,63100,63100,3
20231006,105800,1152896400,63000,63000,63000,63000,49
20231006,105700,1149809400,63100,63100,63100,63100,2
20231006,105600,1149683200,63000,63000,63100,63000,23
20231006,105500,1148233900,63000,63000,63000,63000,20
20231006,105400,1146973900,63000,63000,63000,63000,10
20231006,105300,1146343900,63100,63100,63100,63100,13
20231006,105200,1145523600,63000,63000,63000,63000,0
20231006,105100,1145523600,63000,63000,63000,63000,1
20231006,105000,1145460600,63000,63000,63000,63000,22
20231006,104900,1144074600,63000,63100,63100,63000,31
20231006,104800,1142121500,63000,63000,63000,63000,243
20231006,104700,1126812500,63100,63000,63100,63000,26
20231006,104600,1125174200,63100,63100,63100,63100,0
20231006,104500,1125174200,63100,63100,63100,63100,1
20231006,104400,1125111100,63100,63100,63100,63100,0
20231006,104300,1125111100,63100,63100,63100,63100,1
20231006,104200,1125048000,63100,63100,63100,63100,1
20231006,104100,1124984900,63100,63100,63100,63100,0
20231006,104000,1124984900,63100,63100,63100,63100,8
20231006,103900,1124480100,63100,63100,63100,63100,27
20231006,103800,1122776400,63000,63000,63000,63000,78
20231006,103700,1117862400,62900,62900,62900,62900,22
20231006,103600,1116478600,63000,63000,63000,63000,22
20231006,103500,1115092600,63000,63000,63000,63000,0
20231006,103400,1115092600,63000,63000,63000,63000,213
20231006,103300,1101673600,63100,63100,63100,63100,0
20231006,103200,1101673600,63100,62900,63100,62900,617
20231006,103100,1062800700,63000,63000,63000,63000,0
20231006,103000,1062800700,63000,62900,63000,62900,25
20231006,102900,1061228100,63000,62900,63000,62900,83
20231006,102800,1056007300,62900,62900,62900,62900,12
20231006,102700,1055252500,63000,63000,63000,63000,0
20231006,102600,1055252500,63000,63000,63000,63000,0
20231006,102500,1055252500,63000,63000,63000,63000,223
20231006,102400,1041203500,62900,62900,62900,62900,0
20231006,102300,1041203500,62900,62900,62900,62900,20
20231006,102200,1039945500,62900,62900,62900,62900,0
20231006,102100,1039945500,62900,62900,62900,62900,0
20231006,102000,1039945500,62900,62900,62900,62900,14
20231006,101900,1039064900,62900,63000,63000,62900,72
20231006,101800,1034530100,63000,63100,63100,63000,101
20231006,101700,1028166000,62900,62900,62900,62900,50
20231006,101600,1025021000,62900,62900,62900,62900,20
20231006,101500,1023763000,63200,63100,63200,62800,593
20231006,101400,986442700,63000,63100,63100,63000,23
20231006,101300,984993400,63100,63100,63100,63000,146
20231006,101200,975783000,63200,63200,63200,63200,10
20231006,101100,975151000,63200,63200,63200,63200,0
20231006,101000,975151000,63200,63200,63200,63200,1
20231006,100900,975087800,63200,63200,63200,63200,0
20231006,100800,975087800,63200,63200,63200,63200,19
20231006,100700,973887000,63200,63200,63200,63200,7
20231006,100600,973444600,63100,63100,63100,63100,0
20231006,100500,973444600,63100,63100,63100,63100,6
20231006,100400,973066000,63200,63200,63200,63200,78
20231006,100300,968136400,63200,63300,63300,63200,30
20231006,100200,966240200,63200,63200,63200,63200,239
20231006,100100,951135400,63200,63200,63200,63200,1
20231006,100000,951072200,63100,63200,63200,63100,114
20231006,095900,943878700,63100,63100,63100,63100,76
20231006,095800,939083100,63200,63200,63200,63200,125
20231006,095700,931183100,63200,63200,63200,63200,5
20231006,095600,930867100,63200,63200,63200,63200,0
20231006,095500,930867100,63200,63200,63200,63200,23
20231006,095400,929413500,63200,63200,63200,63200,52
20231006,095300,926127100,63200,63200,63200,63200,79
20231006,095200,921134300,63200,63300,63300,63200,248
20231006,095100,905447900,63300,63200,63300,63200,394
20231006,095000,880546600,63100,63100,63200,63100,272
20231006,094900,863377000,63100,63100,63100,63100,22
20231006,094800,861988800,63100,63200,63200,63100,63
20231006,094700,858011300,63100,63100,63100,63100,200
20231006,094600,845391300,63200,63100,63200,63100,222
20231006,094500,831368100,63100,63000,63100,63000,302
20231006,094400,812340900,63000,63100,63100,63000,225
20231006,094300,798165200,63100,63100,63100,63100,25
20231006,094200,796587700,63100,63200,63200,63000,61
20231006,094100,792739700,63100,63200,63200,63100,99
20231006,094000,786491200,63100,63100,63100,63100,24
20231006,093900,784976800,63100,63200,63200,63100,58
20231006,093800,781314800,63200,63200,63200,63100,135
20231006,093700,772783400,63200,63200,63300,63100,327
20231006,093600,752119800,63200,63100,63200,63100,13
20231006,093500,751298500,63100,63100,63100,63100,153
20231006,093400,741644200,63100,63000,63100,63000,67
20231006,093300,737418500,63000,63000,63100,63000,255
20231006,093200,721335800,62900,63000,63000,62900,74
20231006,093100,716673900,63000,63000,63000,63000,109
20231006,093000,709806900,63000,62900,63000,62900,100
20231006,092900,703512900,62900,63100,63100,62900,490
20231006,092800,672607900,63100,63000,63100,63000,271
20231006,092700,655523300,63000,63000,63000,62800,318
20231006,092600,635507300,62900,62900,62900,62700,169
20231006,092500,624886300,63000,63000,63000,62800,107
20231006,092400,618154600,62900,63100,63100,62900,644
20231006,092300,577603100,63200,63200,63200,63100,83
20231006,092200,572362000,63200,63100,63200,63100,50
20231006,092100,569203000,63100,63100,63200,63100,196
20231006,092000,556835200,63000,63000,63000,62900,50
20231006,091900,553687200,63000,63000,63100,63000,271
20231006,091800,536598400,63100,63000,63100,63000,29
20231006,091700,534770300,63000,63000,63000,62900,552
20231006,091600,499994800,62900,62900,63000,62900,202
20231006,091500,487287300,62900,62900,62900,62800,595
20231006,091400,449862800,62900,62700,62900,62700,140
20231006,091300,441076800,63000,62800,63000,62800,1003
20231006,091200,378070200,62700,62800,62800,62500,553
20231006,091100,343418000,62700,62700,62700,62700,1
20231006,091000,343355300,62700,62800,62800,62700,126
20231006,090900,335454700,62800,62700,62800,62700,22
20231006,090800,334074100,62700,62700,62700,62700,105
20231006,090700,327490600,62700,62800,62800,62600,107
20231006,090600,320780300,62900,62700,62900,62500,1478
20231006,090500,228168400,62700,62700,62700,62700,2
20231006,090400,228043000,62700,62700,62700,62500,134
20231006,090300,219648300,62700,62800,62800,62700,102
20231006,090200,213246500,62700,62600,62800,62400,181
20231006,090100,201912600,62400,62700,62900,62400,399
20231006,090000,176879700,62400,62300,63000,62300,2836