KissMeData/053800/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,192600,4052254100,62900,62900,62900,62900,3356
20231010,192500,4052254100,62900,62900,62900,62900,0
20231010,192400,4052254100,62900,62900,62900,62900,0
20231010,192300,4052254100,62900,62900,62900,62900,0
20231010,192200,4052254100,62900,62900,62900,62900,0
20231010,192100,4052254100,62900,62900,62900,62900,0
20231010,192000,4052254100,62900,62900,62900,62900,0
20231010,191900,4052254100,62900,62900,62900,62900,0
20231010,191800,4052254100,62900,62900,62900,62900,0
20231010,191700,4052254100,62900,62900,62900,62900,0
20231010,191600,4052254100,62900,62900,62900,62900,0
20231010,191500,4052254100,62900,62900,62900,62900,0
20231010,191400,4052254100,62900,62900,62900,62900,0
20231010,191300,4052254100,62900,62900,62900,62900,0
20231010,191200,4052254100,62900,62900,62900,62900,0
20231010,191100,4052254100,62900,62900,62900,62900,0
20231010,191000,4052254100,62900,62900,62900,62900,0
20231010,190900,4052254100,62900,62900,62900,62900,0
20231010,190800,4052254100,62900,62900,62900,62900,0
20231010,190700,4052254100,62900,62900,62900,62900,0
20231010,190600,4052254100,62900,62900,62900,62900,0
20231010,190500,4052254100,62900,62900,62900,62900,0
20231010,190400,4052254100,62900,62900,62900,62900,0
20231010,190300,4052254100,62900,62900,62900,62900,0
20231010,190200,4052254100,62900,62900,62900,62900,0
20231010,190100,4052254100,62900,62900,62900,62900,0
20231010,190000,4052254100,62900,62900,62900,62900,0
20231010,185900,4052254100,62900,62900,62900,62900,0
20231010,185800,4052254100,62900,62900,62900,62900,0
20231010,185700,4052254100,62900,62900,62900,62900,0
20231010,185600,4052254100,62900,62900,62900,62900,3356
20231010,185500,4052254100,62900,62900,62900,62900,0
20231010,185400,4052254100,62900,62900,62900,62900,0
20231010,185300,4052254100,62900,62900,62900,62900,0
20231010,185200,4052254100,62900,62900,62900,62900,0
20231010,185100,4052254100,62900,62900,62900,62900,0
20231010,185000,4052254100,62900,62900,62900,62900,0
20231010,184900,4052254100,62900,62900,62900,62900,0
20231010,184800,4052254100,62900,62900,62900,62900,0
20231010,184700,4052254100,62900,62900,62900,62900,0
20231010,184600,4052254100,62900,62900,62900,62900,0
20231010,184500,4052254100,62900,62900,62900,62900,0
20231010,184400,4052254100,62900,62900,62900,62900,0
20231010,184300,4052254100,62900,62900,62900,62900,0
20231010,184200,4052254100,62900,62900,62900,62900,0
20231010,184100,4052254100,62900,62900,62900,62900,0
20231010,184000,4052254100,62900,62900,62900,62900,0
20231010,183900,4052254100,62900,62900,62900,62900,0
20231010,183800,4052254100,62900,62900,62900,62900,0
20231010,183700,4052254100,62900,62900,62900,62900,0
20231010,183600,4052254100,62900,62900,62900,62900,0
20231010,183500,4052254100,62900,62900,62900,62900,0
20231010,183400,4052254100,62900,62900,62900,62900,0
20231010,183300,4052254100,62900,62900,62900,62900,0
20231010,183200,4052254100,62900,62900,62900,62900,0
20231010,183100,4052254100,62900,62900,62900,62900,0
20231010,183000,4052254100,62900,62900,62900,62900,0
20231010,182900,4052254100,62900,62900,62900,62900,0
20231010,182800,4052254100,62900,62900,62900,62900,0
20231010,182700,4052254100,62900,62900,62900,62900,0
20231010,182600,4052254100,62900,62900,62900,62900,3356
20231010,182500,4052254100,62900,62900,62900,62900,0
20231010,182400,4052254100,62900,62900,62900,62900,0
20231010,182300,4052254100,62900,62900,62900,62900,0
20231010,182200,4052254100,62900,62900,62900,62900,0
20231010,182100,4052254100,62900,62900,62900,62900,0
20231010,182000,4052254100,62900,62900,62900,62900,0
20231010,181900,4052254100,62900,62900,62900,62900,0
20231010,181800,4052254100,62900,62900,62900,62900,0
20231010,181700,4052254100,62900,62900,62900,62900,0
20231010,181600,4052254100,62900,62900,62900,62900,0
20231010,181500,4052254100,62900,62900,62900,62900,0
20231010,181400,4052254100,62900,62900,62900,62900,0
20231010,181300,4052254100,62900,62900,62900,62900,0
20231010,181200,4052254100,62900,62900,62900,62900,0
20231010,181100,4052254100,62900,62900,62900,62900,0
20231010,181000,4052254100,62900,62900,62900,62900,0
20231010,180900,4052254100,62900,62900,62900,62900,0
20231010,180800,4052254100,62900,62900,62900,62900,0
20231010,180700,4052254100,62900,62900,62900,62900,0
20231010,180600,4052254100,62900,62900,62900,62900,0
20231010,180500,4052254100,62900,62900,62900,62900,0
20231010,180400,4052254100,62900,62900,62900,62900,0
20231010,180300,4052254100,62900,62900,62900,62900,0
20231010,180200,4052254100,62900,62900,62900,62900,0
20231010,180100,4052254100,62900,62900,62900,62900,0
20231010,180000,4052254100,62900,62900,62900,62900,0
20231010,175900,4052254100,62900,62900,62900,62900,0
20231010,175800,4052254100,62900,62900,62900,62900,0
20231010,175700,4052254100,62900,62900,62900,62900,0
20231010,175600,4052254100,62900,62900,62900,62900,3356
20231010,175500,4052254100,62900,62900,62900,62900,0
20231010,175400,4052254100,62900,62900,62900,62900,0
20231010,175300,4052254100,62900,62900,62900,62900,0
20231010,175200,4052254100,62900,62900,62900,62900,0
20231010,175100,4052254100,62900,62900,62900,62900,0
20231010,175000,4052254100,62900,62900,62900,62900,0
20231010,174900,4052254100,62900,62900,62900,62900,0
20231010,174800,4052254100,62900,62900,62900,62900,0
20231010,174700,4052254100,62900,62900,62900,62900,0
20231010,174600,4052254100,62900,62900,62900,62900,0
20231010,174500,4052254100,62900,62900,62900,62900,0
20231010,174400,4052254100,62900,62900,62900,62900,0
20231010,174300,4052254100,62900,62900,62900,62900,0
20231010,174200,4052254100,62900,62900,62900,62900,0
20231010,174100,4052254100,62900,62900,62900,62900,0
20231010,174000,4052254100,62900,62900,62900,62900,0
20231010,173900,4052254100,62900,62900,62900,62900,0
20231010,173800,4052254100,62900,62900,62900,62900,0
20231010,173700,4052254100,62900,62900,62900,62900,0
20231010,173600,4052254100,62900,62900,62900,62900,0
20231010,173500,4052254100,62900,62900,62900,62900,0
20231010,173400,4052254100,62900,62900,62900,62900,0
20231010,173300,4052254100,62900,62900,62900,62900,0
20231010,173200,4052254100,62900,62900,62900,62900,0
20231010,173100,4052254100,62900,62900,62900,62900,0
20231010,173000,4052254100,62900,62900,62900,62900,0
20231010,172900,4052254100,62900,62900,62900,62900,0
20231010,172800,4052254100,62900,62900,62900,62900,0
20231010,172700,4052254100,62900,62900,62900,62900,0
20231010,172600,4052254100,62900,62900,62900,62900,3356
20231010,172500,4052254100,62900,62900,62900,62900,0
20231010,172400,4052254100,62900,62900,62900,62900,0
20231010,172300,4052254100,62900,62900,62900,62900,0
20231010,172200,4052254100,62900,62900,62900,62900,0
20231010,172100,4052254100,62900,62900,62900,62900,0
20231010,172000,4052254100,62900,62900,62900,62900,0
20231010,171900,4052254100,62900,62900,62900,62900,0
20231010,171800,4052254100,62900,62900,62900,62900,0
20231010,171700,4052254100,62900,62900,62900,62900,0
20231010,171600,4052254100,62900,62900,62900,62900,0
20231010,171500,4052254100,62900,62900,62900,62900,0
20231010,171400,4052254100,62900,62900,62900,62900,0
20231010,171300,4052254100,62900,62900,62900,62900,0
20231010,171200,4052254100,62900,62900,62900,62900,0
20231010,171100,4052254100,62900,62900,62900,62900,0
20231010,171000,4052254100,62900,62900,62900,62900,0
20231010,170900,4052254100,62900,62900,62900,62900,0
20231010,170800,4052254100,62900,62900,62900,62900,0
20231010,170700,4052254100,62900,62900,62900,62900,0
20231010,170600,4052254100,62900,62900,62900,62900,0
20231010,170500,4052254100,62900,62900,62900,62900,0
20231010,170400,4052254100,62900,62900,62900,62900,0
20231010,170300,4052254100,62900,62900,62900,62900,0
20231010,170200,4052254100,62900,62900,62900,62900,0
20231010,170100,4052254100,62900,62900,62900,62900,0
20231010,170000,4052254100,62900,62900,62900,62900,0
20231010,165900,4052254100,62900,62900,62900,62900,0
20231010,165800,4052254100,62900,62900,62900,62900,0
20231010,165700,4052254100,62900,62900,62900,62900,0
20231010,165600,4052254100,62900,62900,62900,62900,3356
20231010,165500,4052254100,62900,62900,62900,62900,0
20231010,165400,4052254100,62900,62900,62900,62900,0
20231010,165300,4052254100,62900,62900,62900,62900,0
20231010,165200,4052254100,62900,62900,62900,62900,0
20231010,165100,4052254100,62900,62900,62900,62900,0
20231010,165000,4052254100,62900,62900,62900,62900,0
20231010,164900,4052254100,62900,62900,62900,62900,0
20231010,164800,4052254100,62900,62900,62900,62900,0
20231010,164700,4052254100,62900,62900,62900,62900,0
20231010,164600,4052254100,62900,62900,62900,62900,0
20231010,164500,4052254100,62900,62900,62900,62900,0
20231010,164400,4052254100,62900,62900,62900,62900,0
20231010,164300,4052254100,62900,62900,62900,62900,0
20231010,164200,4052254100,62900,62900,62900,62900,0
20231010,164100,4052254100,62900,62900,62900,62900,0
20231010,164000,4052254100,62900,62900,62900,62900,0
20231010,163900,4052254100,62900,62900,62900,62900,0
20231010,163800,4052254100,62900,62900,62900,62900,0
20231010,163700,4052254100,62900,62900,62900,62900,0
20231010,163600,4052254100,62900,62900,62900,62900,0
20231010,163500,4052254100,62900,62900,62900,62900,0
20231010,163400,4052254100,62900,62900,62900,62900,0
20231010,163300,4052254100,62900,62900,62900,62900,0
20231010,163200,4052254100,62900,62900,62900,62900,0
20231010,163100,4052254100,62900,62900,62900,62900,0
20231010,163000,4052254100,62900,62900,62900,62900,0
20231010,162900,4052254100,62900,62900,62900,62900,0
20231010,162800,4052254100,62900,62900,62900,62900,0
20231010,162700,4052254100,62900,62900,62900,62900,0
20231010,162600,4052254100,62900,62900,62900,62900,3356
20231010,162500,4052254100,62900,62900,62900,62900,0
20231010,162400,4052254100,62900,62900,62900,62900,0
20231010,162300,4052254100,62900,62900,62900,62900,0
20231010,162200,4052254100,62900,62900,62900,62900,0
20231010,162100,4052254100,62900,62900,62900,62900,0
20231010,162000,4052254100,62900,62900,62900,62900,0
20231010,161900,4052254100,62900,62900,62900,62900,0
20231010,161800,4052254100,62900,62900,62900,62900,0
20231010,161700,4052254100,62900,62900,62900,62900,0
20231010,161600,4052254100,62900,62900,62900,62900,0
20231010,161500,4052254100,62900,62900,62900,62900,0
20231010,161400,4052254100,62900,62900,62900,62900,0
20231010,161300,4052254100,62900,62900,62900,62900,0
20231010,161200,4052254100,62900,62900,62900,62900,0
20231010,161100,4052254100,62900,62900,62900,62900,0
20231010,161000,4052254100,62900,62900,62900,62900,0
20231010,160900,4052254100,62900,62900,62900,62900,0
20231010,160800,4052254100,62900,62900,62900,62900,0
20231010,160700,4052254100,62900,62900,62900,62900,0
20231010,160600,4052254100,62900,62900,62900,62900,0
20231010,160500,4052254100,62900,62900,62900,62900,0
20231010,160400,4052254100,62900,62900,62900,62900,0
20231010,160300,4052254100,62900,62900,62900,62900,0
20231010,160200,4052254100,62900,62900,62900,62900,0
20231010,160100,4052254100,62900,62900,62900,62900,0
20231010,160000,4052254100,62900,62900,62900,62900,0
20231010,155900,4052254100,62900,62900,62900,62900,0
20231010,155800,4052254100,62900,62900,62900,62900,0
20231010,155700,4052254100,62900,62900,62900,62900,0
20231010,155600,4052254100,62900,62900,62900,62900,3356
20231010,155500,4052254100,62900,62900,62900,62900,0
20231010,155400,4052254100,62900,62900,62900,62900,0
20231010,155300,4052254100,62900,62900,62900,62900,0
20231010,155200,4052254100,62900,62900,62900,62900,0
20231010,155100,4052254100,62900,62900,62900,62900,0
20231010,155000,4052254100,62900,62900,62900,62900,0
20231010,154900,4052254100,62900,62900,62900,62900,0
20231010,154800,4052254100,62900,62900,62900,62900,0
20231010,154700,4052254100,62900,62900,62900,62900,0
20231010,154600,4052254100,62900,62900,62900,62900,0
20231010,154500,4052254100,62900,62900,62900,62900,0
20231010,154400,4052254100,62900,62900,62900,62900,0
20231010,154300,4052254100,62900,62900,62900,62900,0
20231010,154200,4052254100,62900,62900,62900,62900,0
20231010,154100,4052254100,62900,62900,62900,62900,0
20231010,154000,4052254100,62900,62900,62900,62900,0
20231010,153900,4052254100,62900,62900,62900,62900,0
20231010,153800,4052254100,62900,62900,62900,62900,0
20231010,153700,4052254100,62900,62900,62900,62900,0
20231010,153600,4052254100,62900,62900,62900,62900,0
20231010,153500,4052254100,62900,62900,62900,62900,0
20231010,153400,4052254100,62900,62900,62900,62900,0
20231010,153300,4052254100,62900,62900,62900,62900,0
20231010,153200,4052254100,62900,62900,62900,62900,0
20231010,153100,4052254100,62900,62900,62900,62900,0
20231010,153000,4052254100,62900,62900,62900,62900,3356
20231010,152900,3841161700,62700,62700,62700,62700,0
20231010,152800,3841161700,62700,62700,62700,62700,0
20231010,152700,3841161700,62700,62700,62700,62700,0
20231010,152600,3841161700,62700,62700,62700,62700,0
20231010,152500,3841161700,62700,62700,62700,62700,0
20231010,152400,3841161700,62700,62700,62700,62700,0
20231010,152300,3841161700,62700,62700,62700,62700,0
20231010,152200,3841161700,62700,62700,62700,62700,0
20231010,152100,3841161700,62700,62700,62700,62700,0
20231010,152000,3841161700,62700,62700,62700,62700,0
20231010,151900,3841161700,62700,62700,62800,62700,393
20231010,151800,3816500600,62800,62800,62800,62700,102
20231010,151700,3810098000,62800,62700,62800,62700,188
20231010,151600,3798306700,62800,62800,62800,62700,130
20231010,151500,3790153300,62700,62700,62700,62700,6
20231010,151400,3789777100,62800,62700,62800,62700,304
20231010,151300,3770710600,62700,62700,62700,62700,93
20231010,151200,3764879500,62700,62700,62700,62600,273
20231010,151100,3747763300,62700,63000,63000,62700,788
20231010,151000,3698297700,63000,63000,63000,63000,61
20231010,150900,3694454700,63000,63000,63000,62900,283
20231010,150800,3676637700,62900,62900,62900,62900,148
20231010,150700,3667328500,62900,62800,62900,62800,129
20231010,150600,3659221900,62800,62800,62800,62800,15
20231010,150500,3658279900,62800,62900,63000,62800,178
20231010,150400,3647086900,63000,62900,63000,62900,139
20231010,150300,3638341100,62900,62900,62900,62900,67
20231010,150200,3634126800,62800,62800,62900,62800,19
20231010,150100,3632932000,62900,62900,62900,62900,82
20231010,150000,3627774200,62900,62800,62900,62800,279
20231010,145900,3610238000,62800,62800,62800,62800,75
20231010,145800,3605528000,62700,62800,62800,62700,53
20231010,145700,3602200600,62700,62800,62800,62700,9
20231010,145600,3601635700,62800,62800,62800,62800,32
20231010,145500,3599626100,62800,62800,62800,62800,36
20231010,145400,3597365300,62800,62800,62800,62800,42
20231010,145300,3594727700,62800,62700,62800,62700,309
20231010,145200,3575343400,62700,62800,62800,62700,60
20231010,145100,3571577500,62800,62800,62900,62800,58
20231010,145000,3567931500,62900,62800,62900,62800,96
20231010,144900,3561900000,62800,62900,62900,62800,118
20231010,144800,3554485700,62800,62900,62900,62800,144
20231010,144700,3545441900,62900,62900,62900,62800,65
20231010,144600,3541356900,62900,62900,62900,62900,44
20231010,144500,3538589300,62900,62900,62900,62900,130
20231010,144400,3530412300,62900,62900,62900,62900,6
20231010,144300,3530034900,62900,62700,62900,62700,474
20231010,144200,3500265300,62800,62800,62800,62700,39
20231010,144100,3497816600,62800,62700,62800,62700,41
20231010,144000,3495242800,62800,62800,62800,62800,12
20231010,143900,3494489200,62800,62800,62800,62800,10
20231010,143800,3493861200,62800,62700,62800,62700,256
20231010,143700,3477804200,62700,62700,62700,62700,7
20231010,143600,3477365300,62700,62700,62700,62700,25
20231010,143500,3475797800,62700,62700,62700,62700,0
20231010,143400,3475797800,62700,62700,62700,62700,3
20231010,143300,3475609700,62700,62600,62700,62600,89
20231010,143200,3470037600,62700,62700,62700,62700,2
20231010,143100,3469912200,62700,62600,62700,62600,412
20231010,143000,3444119700,62600,62500,62600,62400,764
20231010,142900,3396387600,62600,62500,62600,62500,13
20231010,142800,3395574400,62500,62500,62600,62500,443
20231010,142700,3367885400,62600,62600,62600,62500,395
20231010,142600,3343186100,62600,62600,62600,62500,86
20231010,142500,3337805600,62600,62600,62600,62600,130
20231010,142400,3329667600,62700,62700,62700,62700,16
20231010,142300,3328664400,62600,62600,62600,62600,154
20231010,142200,3319024000,62700,62600,62700,62600,1002
20231010,142100,3256278300,62600,62700,62800,62600,283
20231010,142000,3238532900,62700,62700,62700,62700,71
20231010,141900,3234081200,62700,62700,62700,62700,80
20231010,141800,3229065200,62700,62700,62700,62600,332
20231010,141700,3208268600,62800,62700,62800,62700,340
20231010,141600,3186949900,62700,62600,62700,62600,6
20231010,141500,3186574200,62700,62700,62700,62700,15
20231010,141400,3185633700,62700,62700,62700,62700,51
20231010,141300,3182436000,62800,62700,62800,62700,319
20231010,141200,3162429700,62800,62700,62800,62700,12
20231010,141100,3161677200,62700,62800,62800,62700,96
20231010,141000,3155657000,62800,62800,62800,62800,12
20231010,140900,3154903400,62700,62900,62900,62700,772
20231010,140800,3106421900,62900,62900,62900,62900,5
20231010,140700,3106107400,62800,62900,62900,62800,8
20231010,140600,3105604400,62800,62800,62800,62800,1
20231010,140500,3105541600,62900,62900,62900,62900,0
20231010,140400,3105541600,62900,62800,62900,62800,69
20231010,140300,3101207500,62900,62900,62900,62800,42
20231010,140200,3098566600,62900,62800,62900,62800,281
20231010,140100,3080896000,62900,62800,62900,62800,50
20231010,140000,3077754400,62800,62900,62900,62800,431
20231010,135900,3050653800,63000,63000,63000,63000,7
20231010,135800,3050212800,63000,62900,63000,62900,85
20231010,135700,3044865800,62900,63000,63000,62900,77
20231010,135600,3040021900,63000,63000,63000,62900,44
20231010,135500,3037250800,63000,63000,63000,63000,23
20231010,135400,3035801800,63000,63000,63000,62900,98
20231010,135300,3029636900,63000,63000,63000,63000,13
20231010,135200,3028817900,63000,62900,63000,62900,26
20231010,135100,3027181900,63000,63000,63000,63000,8
20231010,135000,3026677900,63000,63000,63000,63000,763
20231010,134900,2978608900,63000,63100,63100,63000,18
20231010,134800,2977474200,63000,63100,63100,63000,55
20231010,134700,2974005700,63100,63100,63100,63100,39
20231010,134600,2971544800,63100,63100,63100,63100,7
20231010,134500,2971103100,63100,63100,63100,63100,5
20231010,134400,2970787600,63100,63000,63100,63000,54
20231010,134300,2967382200,63100,63100,63100,63100,9
20231010,134200,2966814300,63100,63100,63100,63100,32
20231010,134100,2964795100,63100,63000,63100,63000,29
20231010,134000,2962966300,63100,63100,63100,63100,8
20231010,133900,2962461500,63100,63100,63100,63100,20
20231010,133800,2961199500,63100,63100,63100,63100,5
20231010,133700,2960884000,63100,63000,63100,63000,65
20231010,133600,2956788500,63100,63100,63100,63100,35
20231010,133500,2954580000,63100,63100,63100,63100,30
20231010,133400,2952687000,63100,63100,63100,63100,18
20231010,133300,2951551200,63100,63100,63200,63100,289
20231010,133200,2933315100,63100,63100,63100,63100,20
20231010,133100,2932053100,63100,63100,63100,63000,82
20231010,133000,2926884800,63100,63000,63100,63000,76
20231010,132900,2922094300,63100,63100,63100,63000,44
20231010,132800,2919318000,63100,63100,63100,63100,62
20231010,132700,2915405800,63100,63100,63100,63100,0
20231010,132600,2915405800,63100,63100,63200,63100,909
20231010,132500,2858046500,63200,63200,63200,63200,0
20231010,132400,2858046500,63200,63200,63300,63100,65
20231010,132300,2853939600,63200,63200,63200,63200,0
20231010,132200,2853939600,63200,63200,63200,63200,162
20231010,132100,2843701200,63300,63200,63300,63200,127
20231010,132000,2835674700,63300,63300,63300,63300,65
20231010,131900,2831560200,63300,63300,63300,63300,58
20231010,131800,2827888800,63400,63300,63400,63300,108
20231010,131700,2821052300,63400,63300,63400,63300,12
20231010,131600,2820291700,63400,63300,63400,63300,32
20231010,131500,2818264200,63400,63400,63400,63400,1
20231010,131400,2818200800,63400,63200,63400,63200,5
20231010,131300,2817884000,63500,63300,63500,63300,445
20231010,131200,2789632900,63300,63200,63300,63200,38
20231010,131100,2787230000,63300,63500,63500,63300,56
20231010,131000,2783684400,63300,63400,63400,63300,200
20231010,130900,2771008200,63400,63400,63400,63400,34
20231010,130800,2768852600,63400,63400,63400,63400,0
20231010,130700,2768852600,63400,63400,63400,63400,2
20231010,130600,2768725800,63300,63300,63400,63300,58
20231010,130500,2765049200,63300,63300,63300,63300,143
20231010,130400,2755997300,63300,63300,63300,63300,19
20231010,130300,2754794600,63400,63400,63400,63400,1
20231010,130200,2754731200,63400,63400,63400,63400,0
20231010,130100,2754731200,63400,63400,63400,63400,26
20231010,130000,2753082800,63300,63400,63400,63300,42
20231010,125900,2750420500,63400,63500,63500,63400,23
20231010,125800,2748961000,63400,63400,63500,63400,55
20231010,125700,2745469800,63400,63400,63500,63400,65
20231010,125600,2741346200,63400,63300,63400,63300,230
20231010,125500,2726779900,63300,63300,63300,63300,51
20231010,125400,2723551600,63300,63300,63300,63300,11
20231010,125300,2722855300,63300,63300,63300,63300,10
20231010,125200,2722222300,63200,63200,63300,63200,47
20231010,125100,2719248400,63300,63200,63300,63200,29
20231010,125000,2717414600,63300,63300,63300,63300,8
20231010,124900,2716908200,63300,63300,63300,63300,32
20231010,124800,2714882600,63300,63300,63300,63300,16
20231010,124700,2713869800,63300,63300,63300,63300,8
20231010,124600,2713363400,63200,63300,63300,63200,34
20231010,124500,2711214500,63300,63300,63300,63300,21
20231010,124400,2709885200,63300,63200,63300,63200,12
20231010,124300,2709126700,63300,63200,63300,63200,20
20231010,124200,2707862500,63200,63200,63200,63200,0
20231010,124100,2707862500,63200,63300,63300,63200,45
20231010,124000,2705018200,63300,63300,63300,63300,32
20231010,123900,2702992600,63300,63300,63300,63300,7
20231010,123800,2702549500,63300,63400,63400,63300,195
20231010,123700,2690202900,63300,63300,63300,63300,0
20231010,123600,2690202900,63300,63300,63300,63300,36
20231010,123500,2687924100,63400,63400,63400,63400,0
20231010,123400,2687924100,63400,63400,63400,63400,3
20231010,123300,2687733900,63400,63300,63400,63300,148
20231010,123200,2678364100,63200,63300,63300,63200,101
20231010,123100,2671971300,63300,63300,63300,63300,1
20231010,123000,2671908000,63300,63300,63300,63300,1
20231010,122900,2671844700,63200,63200,63200,63200,19
20231010,122800,2670643900,63200,63200,63200,63200,331
20231010,122700,2649724700,63300,63300,63300,63300,207
20231010,122600,2636621600,63200,63400,63400,63200,1028
20231010,122500,2571572100,63400,63400,63400,63400,20
20231010,122400,2570304100,63400,63500,63500,63400,50
20231010,122300,2567133100,63500,63400,63500,63400,14
20231010,122200,2566244600,63500,63500,63500,63500,9
20231010,122100,2565673100,63500,63500,63500,63400,79
20231010,122000,2560657600,63500,63500,63500,63500,54
20231010,121900,2557228600,63500,63400,63500,63400,53
20231010,121800,2553868100,63400,63400,63400,63400,1
20231010,121700,2553804700,63500,63500,63500,63500,1
20231010,121600,2553741200,63400,63400,63400,63400,3
20231010,121500,2553551000,63600,63400,63600,63400,51
20231010,121400,2550312200,63500,63500,63500,63500,0
20231010,121300,2550312200,63500,63500,63500,63500,20
20231010,121200,2549042200,63500,63500,63500,63400,29
20231010,121100,2547201600,63500,63400,63600,63400,70
20231010,121000,2542757500,63600,63600,63600,63600,0
20231010,120900,2542757500,63600,63600,63600,63600,5
20231010,120800,2542439500,63500,63500,63500,63500,41
20231010,120700,2539836000,63500,63500,63500,63500,202
20231010,120600,2527009000,63500,63600,63600,63500,79
20231010,120500,2521984800,63600,63600,63600,63600,9
20231010,120400,2521412400,63600,63500,63600,63500,52
20231010,120300,2518108700,63600,63600,63600,63600,8
20231010,120200,2517599900,63600,63500,63600,63500,13
20231010,120100,2516773500,63600,63500,63600,63500,42
20231010,120000,2514105300,63600,63600,63600,63500,59
20231010,115900,2510356100,63600,63600,63600,63500,48
20231010,115800,2507304600,63600,63600,63600,63600,17
20231010,115700,2506223400,63600,63600,63600,63600,0
20231010,115600,2506223400,63600,63600,63600,63600,2
20231010,115500,2506096200,63500,63500,63500,63500,11
20231010,115400,2505397700,63600,63600,63600,63600,1
20231010,115300,2505334100,63600,63500,63600,63500,44
20231010,115200,2502537100,63500,63500,63500,63500,13
20231010,115100,2501711600,63600,63600,63600,63600,47
20231010,115000,2498722400,63500,63500,63500,63500,1
20231010,114900,2498658900,63500,63600,63600,63500,85
20231010,114800,2493254200,63500,63500,63500,63500,0
20231010,114700,2493254200,63500,63500,63500,63500,50
20231010,114600,2490079200,63500,63600,63600,63500,2
20231010,114500,2489952100,63500,63500,63500,63500,70
20231010,114400,2485507100,63600,63600,63600,63600,1
20231010,114300,2485443500,63600,63600,63600,63600,4
20231010,114200,2485189100,63600,63500,63600,63500,60
20231010,114100,2481374100,63600,63600,63600,63600,0
20231010,114000,2481374100,63600,63600,63600,63600,1
20231010,113900,2481310500,63500,63600,63600,63500,23
20231010,113800,2479849000,63500,63600,63600,63500,187
20231010,113700,2467971700,63600,63600,63600,63600,42
20231010,113600,2465300500,63600,63600,63600,63600,1
20231010,113500,2465236900,63600,63600,63600,63600,1
20231010,113400,2465173300,63600,63600,63600,63600,44
20231010,113300,2462374900,63500,63400,63500,63400,393
20231010,113200,2437456400,63300,63400,63400,63300,17
20231010,113100,2436380200,63400,63400,63400,63400,2
20231010,113000,2436253400,63400,63400,63400,63400,0
20231010,112900,2436253400,63400,63400,63400,63400,9
20231010,112800,2435682800,63400,63400,63400,63400,143
20231010,112700,2426616600,63400,63400,63400,63400,12
20231010,112600,2425855800,63400,63400,63400,63400,23
20231010,112500,2424397600,63400,63400,63400,63400,0
20231010,112400,2424397600,63400,63400,63400,63400,12
20231010,112300,2423636800,63400,63400,63400,63400,0
20231010,112200,2423636800,63400,63700,63700,63400,897
20231010,112100,2366586600,63600,63600,63700,63600,4
20231010,112000,2366332000,63600,63600,63600,63600,31
20231010,111900,2364360400,63600,63600,63600,63600,235
20231010,111800,2349414400,63600,63600,63600,63600,2
20231010,111700,2349287200,63500,63500,63500,63500,0
20231010,111600,2349287200,63500,63500,63500,63500,15
20231010,111500,2348334700,63500,63500,63500,63500,6
20231010,111400,2347953700,63500,63500,63500,63500,0
20231010,111300,2347953700,63500,63300,63500,63300,851
20231010,111200,2293994700,63400,63400,63400,63400,275
20231010,111100,2276559700,63500,63500,63500,63500,1
20231010,111000,2276496200,63500,63500,63500,63500,0
20231010,110900,2276496200,63500,63400,63500,63400,15
20231010,110800,2275545100,63400,63400,63400,63400,44
20231010,110700,2272755500,63400,63400,63400,63400,12
20231010,110600,2271994700,63300,63300,63300,63300,0
20231010,110500,2271994700,63300,63500,63500,63300,122
20231010,110400,2264262900,63400,63600,63600,63400,315
20231010,110300,2244262500,63600,63600,63600,63600,93
20231010,110200,2238347700,63600,63700,63700,63600,20
20231010,110100,2237074900,63700,63600,63700,63600,100
20231010,110000,2230711400,63600,63500,63600,63500,258
20231010,105900,2214307000,63600,63500,63600,63500,28
20231010,105800,2212527100,63600,63600,63600,63600,22
20231010,105700,2211127900,63600,63600,63600,63600,0
20231010,105600,2211127900,63600,63600,63600,63600,20
20231010,105500,2209855900,63600,63600,63600,63600,62
20231010,105400,2205912700,63600,63500,63600,63500,22
20231010,105300,2204514700,63500,63600,63600,63500,18
20231010,105200,2203371600,63500,63500,63500,63500,10
20231010,105100,2202736600,63500,63600,63600,63500,205
20231010,105000,2189702500,63700,63700,63700,63700,0
20231010,104900,2189702500,63700,63700,63700,63700,9
20231010,104800,2189129200,63700,63700,63700,63600,159
20231010,104700,2179002800,63700,63700,63700,63700,110
20231010,104600,2171995800,63700,63800,63800,63700,45
20231010,104500,2169128800,63800,63700,63800,63700,101
20231010,104400,2162689100,63700,63800,63800,63700,48
20231010,104300,2159627600,63700,63800,63800,63700,73
20231010,104200,2154972800,63700,63700,63800,63700,25
20231010,104100,2153379300,63800,63700,63800,63700,11
20231010,104000,2152677600,63700,63800,63800,63700,63
20231010,103900,2148660200,63800,63700,63800,63700,40
20231010,103800,2146108300,63700,63700,63700,63700,10
20231010,103700,2145471300,63800,63700,63800,63700,23
20231010,103600,2144004000,63700,63800,63800,63700,122
20231010,103500,2136230500,63700,63700,63700,63700,4
20231010,103400,2135975700,63800,63700,63800,63700,53
20231010,103300,2132597700,63800,63700,63800,63700,21
20231010,103200,2131258200,63700,63800,63800,63700,384
20231010,103100,2106760200,63800,63900,63900,63800,38
20231010,103000,2104333800,63800,63500,63900,63500,3187
20231010,102900,1901281800,63500,63600,63600,63500,35
20231010,102800,1899056800,63600,63600,63600,63600,59
20231010,102700,1895304400,63600,63600,63600,63600,2
20231010,102600,1895177200,63600,63500,63600,63500,182
20231010,102500,1883605000,63500,63500,63600,63500,1042
20231010,102400,1817415500,63400,63500,63500,63400,21
20231010,102300,1816084000,63500,63500,63500,63500,26
20231010,102200,1814433000,63400,63400,63500,63400,78
20231010,102100,1809487600,63500,63400,63500,63400,52
20231010,102000,1806189200,63500,63400,63500,63400,50
20231010,101900,1803016000,63400,63400,63400,63400,23
20231010,101800,1801557800,63400,63300,63500,63300,80
20231010,101700,1796489100,63300,63400,63500,63300,235
20231010,101600,1781590600,63400,63400,63500,63400,637
20231010,101500,1741190500,63400,63400,63400,63400,72
20231010,101400,1736625700,63400,63400,63400,63400,0
20231010,101300,1736625700,63400,63500,63500,63400,127
20231010,101200,1728572600,63400,63400,63400,63400,254
20231010,101100,1712469000,63400,63400,63400,63400,27
20231010,101000,1710757200,63300,63400,63400,63300,168
20231010,100900,1700119000,63300,63400,63400,63300,20
20231010,100800,1698852100,63400,63400,63400,63400,26
20231010,100700,1697203700,63400,63300,63400,63300,19
20231010,100600,1695999200,63300,63400,63400,63300,10
20231010,100500,1695365300,63400,63400,63400,63400,11
20231010,100400,1694667900,63400,63400,63400,63400,30
20231010,100300,1692765900,63300,63300,63300,63300,0
20231010,100200,1692765900,63300,63400,63400,63300,37
20231010,100100,1690420800,63400,63400,63400,63300,37
20231010,100000,1688075100,63400,63500,63500,63400,105
20231010,095900,1681414400,63500,63400,63500,63400,40
20231010,095800,1678877100,63400,63400,63400,63400,0
20231010,095700,1678877100,63400,63400,63400,63400,75
20231010,095600,1674122100,63400,63300,63400,63300,72
20231010,095500,1669563400,63400,63300,63500,63300,126
20231010,095400,1661580000,63400,63400,63500,63400,165
20231010,095300,1651115700,63400,63500,63500,63400,141
20231010,095200,1642168200,63500,63400,63500,63400,6
20231010,095100,1641787500,63300,63400,63400,63300,26
20231010,095000,1640141500,63400,63400,63400,63400,53
20231010,094900,1636781300,63500,63400,63500,63400,151
20231010,094800,1627205500,63400,63400,63400,63400,16
20231010,094700,1626191100,63400,63400,63500,63400,171
20231010,094600,1615344700,63400,63400,63400,63400,25
20231010,094500,1613759700,63400,63400,63500,63400,705
20231010,094400,1569061700,63400,63400,63400,63300,177
20231010,094300,1557850400,63400,63400,63400,63400,25
20231010,094200,1556265400,63300,63300,63400,63300,228
20231010,094100,1541831800,63400,63300,63400,63300,35
20231010,094000,1539614200,63300,63400,63400,63300,112
20231010,093900,1532513600,63400,63400,63400,63400,13
20231010,093800,1531689400,63400,63400,63400,63300,111
20231010,093700,1524652100,63400,63400,63400,63400,18
20231010,093600,1523510900,63400,63500,63500,63400,120
20231010,093500,1515902300,63500,63300,63500,63300,921
20231010,093400,1457510700,63300,63300,63300,63300,74
20231010,093300,1452826500,63300,63300,63300,63300,70
20231010,093200,1448395500,63300,63400,63400,63200,217
20231010,093100,1434658600,63400,63300,63400,63300,48
20231010,093000,1431618700,63300,63300,63400,63300,181
20231010,092900,1420160100,63400,63300,63400,63300,135
20231010,092800,1411613400,63200,63200,63200,63200,1
20231010,092700,1411550200,63200,63200,63200,63200,1
20231010,092600,1411487000,63200,63300,63300,63200,138
20231010,092500,1402762900,63300,63200,63400,63200,185
20231010,092400,1391050200,63300,63300,63300,63300,1
20231010,092300,1390986900,63300,63400,63400,63200,188
20231010,092200,1379096800,63300,63300,63300,63300,9
20231010,092100,1378527100,63300,63400,63400,63300,412
20231010,092000,1352444500,63400,63500,63500,63400,58
20231010,091900,1348766300,63400,63300,63500,63300,225
20231010,091800,1334497300,63300,63400,63400,63300,97
20231010,091700,1328354700,63300,63400,63400,63200,262
20231010,091600,1311770200,63400,63400,63400,63300,307
20231010,091500,1292307500,63400,63300,63400,63300,239
20231010,091400,1277170000,63400,63300,63400,63200,682
20231010,091300,1234005300,63300,63100,63300,63100,425
20231010,091200,1207149500,63200,63400,63400,63100,1320
20231010,091100,1123715200,63300,63200,63300,63200,75
20231010,091000,1118968700,63400,63200,63400,63200,1574
20231010,090900,1019371700,63100,63200,63200,63000,383
20231010,090800,995205100,63200,63100,63200,63100,202
20231010,090700,982445300,63000,63100,63100,63000,636
20231010,090600,942331500,63100,63000,63100,62800,648
20231010,090500,901543300,62900,62800,63000,62800,174
20231010,090400,890601100,62800,62900,63000,62800,547
20231010,090300,856204600,62900,63000,63000,62800,237
20231010,090200,841298400,63000,62800,63100,62800,612
20231010,090100,802774500,62800,63000,63000,62700,1218
20231010,090000,726299400,63000,62000,63000,62000,11691