KissMeData/053800/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,193600,818134500,52300,52300,52300,52300,514
20241010,193500,818134500,52300,52300,52300,52300,0
20241010,193400,818134500,52300,52300,52300,52300,0
20241010,193300,818134500,52300,52300,52300,52300,0
20241010,193200,818134500,52300,52300,52300,52300,0
20241010,193100,818134500,52300,52300,52300,52300,0
20241010,193000,818134500,52300,52300,52300,52300,0
20241010,192900,818134500,52300,52300,52300,52300,0
20241010,192800,818134500,52300,52300,52300,52300,0
20241010,192700,818134500,52300,52300,52300,52300,0
20241010,192600,818134500,52300,52300,52300,52300,0
20241010,192500,818134500,52300,52300,52300,52300,0
20241010,192400,818134500,52300,52300,52300,52300,0
20241010,192300,818134500,52300,52300,52300,52300,0
20241010,192200,818134500,52300,52300,52300,52300,0
20241010,192100,818134500,52300,52300,52300,52300,0
20241010,192000,818134500,52300,52300,52300,52300,0
20241010,191900,818134500,52300,52300,52300,52300,0
20241010,191800,818134500,52300,52300,52300,52300,0
20241010,191700,818134500,52300,52300,52300,52300,0
20241010,191600,818134500,52300,52300,52300,52300,0
20241010,191500,818134500,52300,52300,52300,52300,0
20241010,191400,818134500,52300,52300,52300,52300,0
20241010,191300,818134500,52300,52300,52300,52300,0
20241010,191200,818134500,52300,52300,52300,52300,0
20241010,191100,818134500,52300,52300,52300,52300,0
20241010,191000,818134500,52300,52300,52300,52300,0
20241010,190900,818134500,52300,52300,52300,52300,0
20241010,190800,818134500,52300,52300,52300,52300,0
20241010,190700,818134500,52300,52300,52300,52300,0
20241010,190600,818134500,52300,52300,52300,52300,514
20241010,190500,818134500,52300,52300,52300,52300,0
20241010,190400,818134500,52300,52300,52300,52300,0
20241010,190300,818134500,52300,52300,52300,52300,0
20241010,190200,818134500,52300,52300,52300,52300,0
20241010,190100,818134500,52300,52300,52300,52300,0
20241010,190000,818134500,52300,52300,52300,52300,0
20241010,185900,818134500,52300,52300,52300,52300,0
20241010,185800,818134500,52300,52300,52300,52300,0
20241010,185700,818134500,52300,52300,52300,52300,0
20241010,185600,818134500,52300,52300,52300,52300,0
20241010,185500,818134500,52300,52300,52300,52300,0
20241010,185400,818134500,52300,52300,52300,52300,0
20241010,185300,818134500,52300,52300,52300,52300,0
20241010,185200,818134500,52300,52300,52300,52300,0
20241010,185100,818134500,52300,52300,52300,52300,0
20241010,185000,818134500,52300,52300,52300,52300,0
20241010,184900,818134500,52300,52300,52300,52300,0
20241010,184800,818134500,52300,52300,52300,52300,0
20241010,184700,818134500,52300,52300,52300,52300,0
20241010,184600,818134500,52300,52300,52300,52300,0
20241010,184500,818134500,52300,52300,52300,52300,0
20241010,184400,818134500,52300,52300,52300,52300,0
20241010,184300,818134500,52300,52300,52300,52300,0
20241010,184200,818134500,52300,52300,52300,52300,0
20241010,184100,818134500,52300,52300,52300,52300,0
20241010,184000,818134500,52300,52300,52300,52300,0
20241010,183900,818134500,52300,52300,52300,52300,0
20241010,183800,818134500,52300,52300,52300,52300,0
20241010,183700,818134500,52300,52300,52300,52300,0
20241010,183600,818134500,52300,52300,52300,52300,514
20241010,183500,818134500,52300,52300,52300,52300,0
20241010,183400,818134500,52300,52300,52300,52300,0
20241010,183300,818134500,52300,52300,52300,52300,0
20241010,183200,818134500,52300,52300,52300,52300,0
20241010,183100,818134500,52300,52300,52300,52300,0
20241010,183000,818134500,52300,52300,52300,52300,0
20241010,182900,818134500,52300,52300,52300,52300,0
20241010,182800,818134500,52300,52300,52300,52300,0
20241010,182700,818134500,52300,52300,52300,52300,0
20241010,182600,818134500,52300,52300,52300,52300,0
20241010,182500,818134500,52300,52300,52300,52300,0
20241010,182400,818134500,52300,52300,52300,52300,0
20241010,182300,818134500,52300,52300,52300,52300,0
20241010,182200,818134500,52300,52300,52300,52300,0
20241010,182100,818134500,52300,52300,52300,52300,0
20241010,182000,818134500,52300,52300,52300,52300,0
20241010,181900,818134500,52300,52300,52300,52300,0
20241010,181800,818134500,52300,52300,52300,52300,0
20241010,181700,818134500,52300,52300,52300,52300,0
20241010,181600,818134500,52300,52300,52300,52300,0
20241010,181500,818134500,52300,52300,52300,52300,0
20241010,181400,818134500,52300,52300,52300,52300,0
20241010,181300,818134500,52300,52300,52300,52300,0
20241010,181200,818134500,52300,52300,52300,52300,0
20241010,181100,818134500,52300,52300,52300,52300,0
20241010,181000,818134500,52300,52300,52300,52300,0
20241010,180900,818134500,52300,52300,52300,52300,0
20241010,180800,818134500,52300,52300,52300,52300,0
20241010,180700,818134500,52300,52300,52300,52300,0
20241010,180600,818134500,52300,52300,52300,52300,514
20241010,180500,818134500,52300,52300,52300,52300,0
20241010,180400,818134500,52300,52300,52300,52300,0
20241010,180300,818134500,52300,52300,52300,52300,0
20241010,180200,818134500,52300,52300,52300,52300,0
20241010,180100,818134500,52300,52300,52300,52300,0
20241010,180000,818134500,52300,52300,52300,52300,0
20241010,175900,818134500,52300,52300,52300,52300,0
20241010,175800,818134500,52300,52300,52300,52300,0
20241010,175700,818134500,52300,52300,52300,52300,0
20241010,175600,818134500,52300,52300,52300,52300,0
20241010,175500,818134500,52300,52300,52300,52300,0
20241010,175400,818134500,52300,52300,52300,52300,0
20241010,175300,818134500,52300,52300,52300,52300,0
20241010,175200,818134500,52300,52300,52300,52300,0
20241010,175100,818134500,52300,52300,52300,52300,0
20241010,175000,818134500,52300,52300,52300,52300,0
20241010,174900,818134500,52300,52300,52300,52300,0
20241010,174800,818134500,52300,52300,52300,52300,0
20241010,174700,818134500,52300,52300,52300,52300,0
20241010,174600,818134500,52300,52300,52300,52300,0
20241010,174500,818134500,52300,52300,52300,52300,0
20241010,174400,818134500,52300,52300,52300,52300,0
20241010,174300,818134500,52300,52300,52300,52300,0
20241010,174200,818134500,52300,52300,52300,52300,0
20241010,174100,818134500,52300,52300,52300,52300,0
20241010,174000,818134500,52300,52300,52300,52300,0
20241010,173900,818134500,52300,52300,52300,52300,0
20241010,173800,818134500,52300,52300,52300,52300,0
20241010,173700,818134500,52300,52300,52300,52300,0
20241010,173600,818134500,52300,52300,52300,52300,514
20241010,173500,818134500,52300,52300,52300,52300,0
20241010,173400,818134500,52300,52300,52300,52300,0
20241010,173300,818134500,52300,52300,52300,52300,0
20241010,173200,818134500,52300,52300,52300,52300,0
20241010,173100,818134500,52300,52300,52300,52300,0
20241010,173000,818134500,52300,52300,52300,52300,0
20241010,172900,818134500,52300,52300,52300,52300,0
20241010,172800,818134500,52300,52300,52300,52300,0
20241010,172700,818134500,52300,52300,52300,52300,0
20241010,172600,818134500,52300,52300,52300,52300,0
20241010,172500,818134500,52300,52300,52300,52300,0
20241010,172400,818134500,52300,52300,52300,52300,0
20241010,172300,818134500,52300,52300,52300,52300,0
20241010,172200,818134500,52300,52300,52300,52300,0
20241010,172100,818134500,52300,52300,52300,52300,0
20241010,172000,818134500,52300,52300,52300,52300,0
20241010,171900,818134500,52300,52300,52300,52300,0
20241010,171800,818134500,52300,52300,52300,52300,0
20241010,171700,818134500,52300,52300,52300,52300,0
20241010,171600,818134500,52300,52300,52300,52300,0
20241010,171500,818134500,52300,52300,52300,52300,0
20241010,171400,818134500,52300,52300,52300,52300,0
20241010,171300,818134500,52300,52300,52300,52300,0
20241010,171200,818134500,52300,52300,52300,52300,0
20241010,171100,818134500,52300,52300,52300,52300,0
20241010,171000,818134500,52300,52300,52300,52300,0
20241010,170900,818134500,52300,52300,52300,52300,0
20241010,170800,818134500,52300,52300,52300,52300,0
20241010,170700,818134500,52300,52300,52300,52300,0
20241010,170600,818134500,52300,52300,52300,52300,514
20241010,170500,818134500,52300,52300,52300,52300,0
20241010,170400,818134500,52300,52300,52300,52300,0
20241010,170300,818134500,52300,52300,52300,52300,0
20241010,170200,818134500,52300,52300,52300,52300,0
20241010,170100,818134500,52300,52300,52300,52300,0
20241010,170000,818134500,52300,52300,52300,52300,0
20241010,165900,818134500,52300,52300,52300,52300,0
20241010,165800,818134500,52300,52300,52300,52300,0
20241010,165700,818134500,52300,52300,52300,52300,0
20241010,165600,818134500,52300,52300,52300,52300,0
20241010,165500,818134500,52300,52300,52300,52300,0
20241010,165400,818134500,52300,52300,52300,52300,0
20241010,165300,818134500,52300,52300,52300,52300,0
20241010,165200,818134500,52300,52300,52300,52300,0
20241010,165100,818134500,52300,52300,52300,52300,0
20241010,165000,818134500,52300,52300,52300,52300,0
20241010,164900,818134500,52300,52300,52300,52300,0
20241010,164800,818134500,52300,52300,52300,52300,0
20241010,164700,818134500,52300,52300,52300,52300,0
20241010,164600,818134500,52300,52300,52300,52300,0
20241010,164500,818134500,52300,52300,52300,52300,0
20241010,164400,818134500,52300,52300,52300,52300,0
20241010,164300,818134500,52300,52300,52300,52300,0
20241010,164200,818134500,52300,52300,52300,52300,0
20241010,164100,818134500,52300,52300,52300,52300,0
20241010,164000,818134500,52300,52300,52300,52300,0
20241010,163900,818134500,52300,52300,52300,52300,0
20241010,163800,818134500,52300,52300,52300,52300,0
20241010,163700,818134500,52300,52300,52300,52300,0
20241010,163600,818134500,52300,52300,52300,52300,514
20241010,163500,818134500,52300,52300,52300,52300,0
20241010,163400,818134500,52300,52300,52300,52300,0
20241010,163300,818134500,52300,52300,52300,52300,0
20241010,163200,818134500,52300,52300,52300,52300,0
20241010,163100,818134500,52300,52300,52300,52300,0
20241010,163000,818134500,52300,52300,52300,52300,0
20241010,162900,818134500,52300,52300,52300,52300,0
20241010,162800,818134500,52300,52300,52300,52300,0
20241010,162700,818134500,52300,52300,52300,52300,0
20241010,162600,818134500,52300,52300,52300,52300,0
20241010,162500,818134500,52300,52300,52300,52300,0
20241010,162400,818134500,52300,52300,52300,52300,0
20241010,162300,818134500,52300,52300,52300,52300,0
20241010,162200,818134500,52300,52300,52300,52300,0
20241010,162100,818134500,52300,52300,52300,52300,0
20241010,162000,818134500,52300,52300,52300,52300,0
20241010,161900,818134500,52300,52300,52300,52300,0
20241010,161800,818134500,52300,52300,52300,52300,0
20241010,161700,818134500,52300,52300,52300,52300,0
20241010,161600,818134500,52300,52300,52300,52300,0
20241010,161500,818134500,52300,52300,52300,52300,0
20241010,161400,818134500,52300,52300,52300,52300,0
20241010,161300,818134500,52300,52300,52300,52300,0
20241010,161200,818134500,52300,52300,52300,52300,0
20241010,161100,818134500,52300,52300,52300,52300,0
20241010,161000,818134500,52300,52300,52300,52300,0
20241010,160900,818134500,52300,52300,52300,52300,0
20241010,160800,818134500,52300,52300,52300,52300,0
20241010,160700,818134500,52300,52300,52300,52300,0
20241010,160600,818134500,52300,52300,52300,52300,514
20241010,160500,818134500,52300,52300,52300,52300,0
20241010,160400,818134500,52300,52300,52300,52300,0
20241010,160300,818134500,52300,52300,52300,52300,0
20241010,160200,818134500,52300,52300,52300,52300,0
20241010,160100,818134500,52300,52300,52300,52300,0
20241010,160000,818134500,52300,52300,52300,52300,0
20241010,155900,818134500,52300,52300,52300,52300,0
20241010,155800,818134500,52300,52300,52300,52300,0
20241010,155700,818134500,52300,52300,52300,52300,0
20241010,155600,818134500,52300,52300,52300,52300,0
20241010,155500,818134500,52300,52300,52300,52300,0
20241010,155400,818134500,52300,52300,52300,52300,0
20241010,155300,818134500,52300,52300,52300,52300,0
20241010,155200,818134500,52300,52300,52300,52300,0
20241010,155100,818134500,52300,52300,52300,52300,0
20241010,155000,818134500,52300,52300,52300,52300,0
20241010,154900,818134500,52300,52300,52300,52300,0
20241010,154800,818134500,52300,52300,52300,52300,0
20241010,154700,818134500,52300,52300,52300,52300,0
20241010,154600,818134500,52300,52300,52300,52300,0
20241010,154500,818134500,52300,52300,52300,52300,0
20241010,154400,818134500,52300,52300,52300,52300,0
20241010,154300,818134500,52300,52300,52300,52300,0
20241010,154200,818134500,52300,52300,52300,52300,0
20241010,154100,818134500,52300,52300,52300,52300,0
20241010,154000,818134500,52300,52300,52300,52300,0
20241010,153900,818134500,52300,52300,52300,52300,0
20241010,153800,818134500,52300,52300,52300,52300,0
20241010,153700,818134500,52300,52300,52300,52300,0
20241010,153600,818134500,52300,52300,52300,52300,514
20241010,153500,818134500,52300,52300,52300,52300,0
20241010,153400,818134500,52300,52300,52300,52300,0
20241010,153300,818134500,52300,52300,52300,52300,0
20241010,153200,818134500,52300,52300,52300,52300,0
20241010,153100,818134500,52300,52300,52300,52300,0
20241010,153000,818134500,52300,52300,52300,52300,514
20241010,152900,791252300,52400,52400,52400,52400,0
20241010,152800,791252300,52400,52400,52400,52400,0
20241010,152700,791252300,52400,52400,52400,52400,0
20241010,152600,791252300,52400,52400,52400,52400,0
20241010,152500,791252300,52400,52400,52400,52400,0
20241010,152400,791252300,52400,52400,52400,52400,0
20241010,152300,791252300,52400,52400,52400,52400,0
20241010,152200,791252300,52400,52400,52400,52400,0
20241010,152100,791252300,52400,52400,52400,52400,0
20241010,152000,791252300,52400,52400,52400,52400,0
20241010,151900,791252300,52400,52300,52400,52300,108
20241010,151800,785596200,52300,52300,52400,52300,6
20241010,151700,785282200,52400,52400,52400,52400,30
20241010,151600,783710200,52400,52400,52400,52300,174
20241010,151500,774594900,52300,52400,52400,52300,32
20241010,151400,772918800,52300,52400,52400,52300,44
20241010,151300,770615600,52400,52300,52400,52300,21
20241010,151200,769517100,52300,52300,52300,52300,10
20241010,151100,768994100,52400,52300,52400,52300,180
20241010,151000,759578800,52400,52300,52400,52300,6
20241010,150900,759264900,52300,52400,52400,52300,10
20241010,150800,758741500,52400,52400,52400,52400,0
20241010,150700,758741500,52400,52400,52400,52300,24
20241010,150600,757486100,52400,52400,52400,52400,2
20241010,150500,757381300,52300,52400,52400,52300,19
20241010,150400,756387500,52400,52400,52400,52400,0
20241010,150300,756387500,52400,52400,52400,52400,2
20241010,150200,756282700,52400,52400,52400,52400,0
20241010,150100,756282700,52400,52400,52400,52400,0
20241010,150000,756282700,52400,52400,52400,52300,162
20241010,145900,747796300,52300,52400,52400,52300,6
20241010,145800,747482100,52300,52300,52300,52300,10
20241010,145700,746959100,52400,52400,52400,52400,1
20241010,145600,746906700,52300,52300,52300,52300,0
20241010,145500,746906700,52300,52300,52300,52300,20
20241010,145400,745860700,52400,52300,52400,52300,13
20241010,145300,745180700,52300,52300,52300,52300,0
20241010,145200,745180700,52300,52300,52300,52300,4
20241010,145100,744971500,52400,52300,52400,52300,14
20241010,145000,744238300,52300,52300,52300,52300,19
20241010,144900,743244600,52400,52300,52400,52300,42
20241010,144800,741046800,52400,52400,52400,52400,0
20241010,144700,741046800,52400,52400,52400,52400,9
20241010,144600,740575200,52300,52300,52300,52300,24
20241010,144500,739320000,52400,52400,52400,52400,1
20241010,144400,739267600,52500,52500,52500,52500,30
20241010,144300,737692600,52500,52500,52500,52500,0
20241010,144200,737692600,52500,52500,52500,52500,1
20241010,144100,737640100,52400,52400,52400,52400,33
20241010,144000,735910900,52400,52400,52400,52400,1
20241010,143900,735858500,52300,52300,52300,52300,25
20241010,143800,734551000,52300,52300,52300,52300,0
20241010,143700,734551000,52300,52300,52300,52300,0
20241010,143600,734551000,52300,52300,52300,52300,13
20241010,143500,733871100,52500,52500,52500,52500,1
20241010,143400,733818600,52500,52400,52500,52400,7
20241010,143300,733451700,52300,52300,52300,52300,0
20241010,143200,733451700,52300,52300,52300,52300,0
20241010,143100,733451700,52300,52300,52300,52300,14
20241010,143000,732719500,52400,52300,52500,52300,42
20241010,142900,730519900,52400,52400,52400,52400,21
20241010,142800,729419500,52400,52400,52400,52400,0
20241010,142700,729419500,52400,52400,52400,52400,3
20241010,142600,729262300,52400,52300,52400,52300,19
20241010,142500,728268400,52400,52400,52400,52400,0
20241010,142400,728268400,52400,52400,52400,52400,4
20241010,142300,728058800,52400,52400,52400,52400,0
20241010,142200,728058800,52400,52300,52400,52300,65
20241010,142100,724654300,52400,52400,52400,52400,43
20241010,142000,722401100,52400,52400,52400,52400,7
20241010,141900,722034300,52400,52400,52400,52400,5
20241010,141800,721772300,52400,52400,52400,52400,8
20241010,141700,721353100,52400,52300,52400,52300,28
20241010,141600,719887700,52400,52400,52400,52400,1
20241010,141500,719835300,52400,52400,52400,52400,10
20241010,141400,719311300,52400,52400,52400,52400,5
20241010,141300,719049300,52400,52400,52400,52400,1
20241010,141200,718996900,52300,52300,52300,52300,120
20241010,141100,712720900,52300,52400,52400,52300,19
20241010,141000,711727100,52400,52400,52400,52400,0
20241010,140900,711727100,52400,52400,52400,52400,2
20241010,140800,711622300,52400,52400,52400,52400,34
20241010,140700,709840700,52300,52300,52300,52300,3
20241010,140600,709683800,52300,52300,52300,52300,0
20241010,140500,709683800,52300,52300,52300,52300,169
20241010,140400,700845100,52400,52400,52400,52400,3
20241010,140300,700687900,52500,52400,52500,52300,987
20241010,140200,648965000,52400,52500,52500,52400,631
20241010,140100,615897600,52500,52400,52500,52400,7
20241010,140000,615530200,52500,52500,52500,52500,0
20241010,135900,615530200,52500,52500,52500,52500,6
20241010,135800,615215200,52400,52400,52400,52400,27
20241010,135700,613800400,52500,52400,52500,52400,60
20241010,135600,610655400,52400,52400,52400,52400,0
20241010,135500,610655400,52400,52400,52400,52400,0
20241010,135400,610655400,52400,52400,52400,52400,10
20241010,135300,610131400,52400,52400,52400,52400,0
20241010,135200,610131400,52400,52400,52400,52400,1
20241010,135100,610079000,52400,52400,52400,52400,0
20241010,135000,610079000,52400,52400,52400,52400,24
20241010,134900,608821400,52400,52400,52400,52400,0
20241010,134800,608821400,52400,52400,52400,52400,0
20241010,134700,608821400,52400,52400,52400,52400,0
20241010,134600,608821400,52400,52400,52400,52400,1
20241010,134500,608769000,52400,52500,52500,52400,36
20241010,134400,606880600,52400,52400,52400,52400,0
20241010,134300,606880600,52400,52400,52400,52400,0
20241010,134200,606880600,52400,52400,52400,52400,0
20241010,134100,606880600,52400,52400,52400,52400,16
20241010,134000,606042200,52400,52400,52400,52400,0
20241010,133900,606042200,52400,52400,52400,52400,25
20241010,133800,604732200,52400,52500,52500,52400,10
20241010,133700,604208100,52400,52400,52400,52400,50
20241010,133600,601588100,52400,52400,52400,52400,10
20241010,133500,601064100,52400,52400,52400,52400,0
20241010,133400,601064100,52400,52400,52400,52400,85
20241010,133300,596610100,52400,52400,52400,52400,23
20241010,133200,595404900,52500,52500,52500,52500,10
20241010,133100,594879900,52500,52400,52500,52400,2
20241010,133000,594775000,52400,52400,52400,52400,22
20241010,132900,593622200,52400,52400,52400,52400,14
20241010,132800,592888600,52500,52500,52500,52500,2
20241010,132700,592783600,52400,52400,52400,52400,0
20241010,132600,592783600,52400,52400,52400,52400,0
20241010,132500,592783600,52400,52400,52400,52400,13
20241010,132400,592102400,52500,52500,52500,52500,0
20241010,132300,592102400,52500,52400,52500,52400,324
20241010,132200,575122700,52500,52500,52500,52500,2
20241010,132100,575017700,52400,52400,52400,52400,0
20241010,132000,575017700,52400,52400,52400,52400,24
20241010,131900,573760100,52500,52500,52500,52500,0
20241010,131800,573760100,52500,52500,52500,52500,1
20241010,131700,573707600,52500,52500,52500,52500,10
20241010,131600,573182600,52500,52500,52500,52500,1
20241010,131500,573130100,52400,52400,52400,52400,3
20241010,131400,572972900,52400,52400,52400,52400,18
20241010,131300,572029700,52500,52500,52500,52500,0
20241010,131200,572029700,52500,52500,52500,52500,0
20241010,131100,572029700,52500,52500,52500,52500,7
20241010,131000,571662200,52600,52600,52600,52600,0
20241010,130900,571662200,52600,52600,52600,52600,0
20241010,130800,571662200,52600,52600,52600,52600,0
20241010,130700,571662200,52600,52600,52600,52600,0
20241010,130600,571662200,52600,52600,52600,52600,0
20241010,130500,571662200,52600,52600,52600,52600,0
20241010,130400,571662200,52600,52400,52600,52400,356
20241010,130300,553005400,52600,52600,52600,52600,0
20241010,130200,553005400,52600,52600,52600,52600,5
20241010,130100,552742400,52700,52700,52700,52700,1
20241010,130000,552689700,52700,52700,52700,52700,0
20241010,125900,552689700,52700,52700,52700,52700,0
20241010,125800,552689700,52700,52700,52700,52700,0
20241010,125700,552689700,52700,52700,52700,52700,0
20241010,125600,552689700,52700,52500,52700,52500,177
20241010,125500,543370500,52600,52400,52600,52400,110
20241010,125400,537604000,52400,52500,52500,52400,76
20241010,125300,533621400,52600,52500,52600,52500,18
20241010,125200,532676200,52600,52600,52600,52600,0
20241010,125100,532676200,52600,52600,52600,52600,0
20241010,125000,532676200,52600,52600,52600,52600,0
20241010,124900,532676200,52600,52600,52600,52600,0
20241010,124800,532676200,52600,52700,52700,52600,54
20241010,124700,529830500,52700,52700,52700,52700,2
20241010,124600,529725100,52700,52700,52700,52700,0
20241010,124500,529725100,52700,52700,52700,52400,3
20241010,124400,529567300,52400,52500,52600,52400,570
20241010,124300,499659900,52600,52500,52600,52500,3
20241010,124200,499502200,52600,52600,52600,52600,0
20241010,124100,499502200,52600,52600,52600,52600,1
20241010,124000,499449600,52600,52600,52600,52600,3
20241010,123900,499291800,52600,52600,52600,52600,0
20241010,123800,499291800,52600,52600,52600,52600,12
20241010,123700,498660600,52600,52600,52600,52600,0
20241010,123600,498660600,52600,52600,52600,52600,5
20241010,123500,498397600,52700,52700,52700,52700,0
20241010,123400,498397600,52700,52700,52700,52700,0
20241010,123300,498397600,52700,52700,52700,52700,0
20241010,123200,498397600,52700,52700,52700,52700,0
20241010,123100,498397600,52700,52600,52700,52500,345
20241010,123000,480250600,52600,52500,52600,52500,2
20241010,122900,480145500,52600,52500,52600,52500,16
20241010,122800,479305000,52600,52600,52600,52600,1
20241010,122700,479252400,52500,52600,52600,52500,21
20241010,122600,478149800,52600,52600,52600,52600,0
20241010,122500,478149800,52600,52600,52600,52600,0
20241010,122400,478149800,52600,52700,52700,52600,82
20241010,122300,473832400,52700,52700,52700,52700,1
20241010,122200,473779700,52700,52700,52700,52700,1
20241010,122100,473727000,52600,52600,52600,52600,0
20241010,122000,473727000,52600,52600,52600,52600,20
20241010,121900,472675000,52600,52600,52600,52600,0
20241010,121800,472675000,52600,52600,52600,52600,2
20241010,121700,472569800,52700,52700,52700,52700,1
20241010,121600,472517100,52700,52700,52700,52700,1
20241010,121500,472464400,52700,52700,52700,52700,0
20241010,121400,472464400,52700,52700,52700,52700,2
20241010,121300,472359000,52700,52700,52700,52700,0
20241010,121200,472359000,52700,52700,52700,52700,0
20241010,121100,472359000,52700,52700,52700,52700,0
20241010,121000,472359000,52700,52700,52700,52700,0
20241010,120900,472359000,52700,52700,52700,52700,21
20241010,120800,471252300,52700,52700,52700,52700,1
20241010,120700,471199600,52700,52700,52700,52700,1
20241010,120600,471146900,52700,52700,52700,52700,1
20241010,120500,471094200,52700,52700,52700,52700,0
20241010,120400,471094200,52700,52600,52700,52600,82
20241010,120300,466780100,52700,52700,52700,52700,0
20241010,120200,466780100,52700,52700,52700,52700,0
20241010,120100,466780100,52700,52700,52700,52700,0
20241010,120000,466780100,52700,52700,52700,52700,0
20241010,115900,466780100,52700,52700,52700,52700,0
20241010,115800,466780100,52700,52700,52700,52700,0
20241010,115700,466780100,52700,52700,52700,52700,0
20241010,115600,466780100,52700,52700,52700,52700,0
20241010,115500,466780100,52700,52600,52700,52600,25
20241010,115400,465465000,52700,52700,52700,52700,0
20241010,115300,465465000,52700,52700,52700,52700,0
20241010,115200,465465000,52700,52700,52700,52700,0
20241010,115100,465465000,52700,52700,52700,52700,58
20241010,115000,462408400,52700,52700,52700,52700,1
20241010,114900,462355700,52700,52700,52700,52700,0
20241010,114800,462355700,52700,52700,52700,52700,31
20241010,114700,460722000,52700,52700,52700,52700,0
20241010,114600,460722000,52700,52700,52700,52700,0
20241010,114500,460722000,52700,52700,52700,52700,0
20241010,114400,460722000,52700,52700,52700,52700,10
20241010,114300,460195000,52700,52700,52700,52700,57
20241010,114200,457191100,52700,52700,52700,52700,0
20241010,114100,457191100,52700,52700,52700,52700,0
20241010,114000,457191100,52700,52600,52700,52600,46
20241010,113900,454771300,52700,52700,52700,52700,1
20241010,113800,454718600,52700,52700,52700,52700,0
20241010,113700,454718600,52700,52700,52700,52700,0
20241010,113600,454718600,52700,52700,52700,52700,1
20241010,113500,454665900,52700,52700,52700,52700,0
20241010,113400,454665900,52700,52700,52700,52700,0
20241010,113300,454665900,52700,52700,52700,52700,9
20241010,113200,454191600,52700,52700,52700,52700,0
20241010,113100,454191600,52700,52700,52700,52700,0
20241010,113000,454191600,52700,52700,52700,52700,0
20241010,112900,454191600,52700,52700,52700,52700,5
20241010,112800,453928100,52700,52700,52700,52700,0
20241010,112700,453928100,52700,52600,52700,52600,59
20241010,112600,450820700,52500,52500,52500,52500,0
20241010,112500,450820700,52500,52500,52500,52500,1
20241010,112400,450768200,52600,52600,52600,52600,0
20241010,112300,450768200,52600,52600,52600,52600,0
20241010,112200,450768200,52600,52600,52600,52600,0
20241010,112100,450768200,52600,52700,52700,52600,10
20241010,112000,450242100,52700,52700,52700,52700,10
20241010,111900,449715100,52600,52600,52600,52600,130
20241010,111800,442877100,52600,52600,52600,52600,0
20241010,111700,442877100,52600,52600,52600,52600,0
20241010,111600,442877100,52600,52600,52600,52600,4
20241010,111500,442666700,52500,52500,52500,52500,33
20241010,111400,440934200,52600,52600,52600,52600,2
20241010,111300,440829000,52600,52600,52600,52600,0
20241010,111200,440829000,52600,52600,52600,52600,1
20241010,111100,440776400,52600,52600,52600,52600,0
20241010,111000,440776400,52600,52600,52600,52600,5
20241010,110900,440513400,52600,52600,52600,52600,10
20241010,110800,439987400,52600,52600,52600,52600,2
20241010,110700,439882200,52600,52600,52600,52600,1
20241010,110600,439829600,52600,52600,52600,52600,1
20241010,110500,439777000,52600,52600,52600,52600,6
20241010,110400,439461400,52600,52600,52600,52600,50
20241010,110300,436831400,52600,52600,52600,52600,0
20241010,110200,436831400,52600,52600,52600,52600,10
20241010,110100,436305400,52600,52600,52600,52600,4
20241010,110000,436095000,52500,52800,52800,52500,3
20241010,105900,435937200,52700,52700,52700,52700,0
20241010,105800,435937200,52700,52700,52700,52700,0
20241010,105700,435937200,52700,52700,52700,52700,63
20241010,105600,432617100,52700,52600,52700,52600,22
20241010,105500,431459400,52600,52600,52600,52600,11
20241010,105400,430880800,52600,52600,52700,52500,8
20241010,105300,430459800,52600,52600,52600,52600,0
20241010,105200,430459800,52600,52600,52600,52600,38
20241010,105100,428461000,52500,52500,52500,52500,5
20241010,105000,428198500,52500,52400,52500,52400,70
20241010,104900,424529000,52400,52400,52400,52400,11
20241010,104800,423952600,52400,52400,52400,52400,0
20241010,104700,423952600,52400,52400,52400,52400,11
20241010,104600,423376200,52400,52400,52400,52400,0
20241010,104500,423376200,52400,52400,52400,52300,166
20241010,104400,414692500,52500,52300,52500,52300,12
20241010,104300,414064100,52400,52400,52400,52400,0
20241010,104200,414064100,52400,52400,52500,52400,75
20241010,104100,410133700,52500,52500,52500,52500,0
20241010,104000,410133700,52500,52500,52500,52500,0
20241010,103900,410133700,52500,52500,52500,52500,1
20241010,103800,410081200,52400,52400,52400,52400,0
20241010,103700,410081200,52400,52400,52400,52400,7
20241010,103600,409714400,52500,52500,52500,52500,1
20241010,103500,409661900,52500,52600,52600,52500,2
20241010,103400,409556800,52700,52500,52700,52500,14
20241010,103300,408821600,52400,52400,52400,52400,7
20241010,103200,408454800,52500,52500,52500,52500,3
20241010,103100,408297300,52700,52600,52700,52600,22
20241010,103000,407139900,52600,52600,52600,52600,9
20241010,102900,406666500,52400,52400,52400,52400,0
20241010,102800,406666500,52400,52400,52500,52400,42
20241010,102700,404464200,52400,52400,52400,52400,13
20241010,102600,403783000,52400,52400,52400,52400,46
20241010,102500,401372600,52400,52400,52400,52400,11
20241010,102400,400796200,52300,52300,52300,52300,12
20241010,102300,400168600,52400,52400,52400,52400,10
20241010,102200,399644600,52400,52400,52400,52400,16
20241010,102100,398806200,52400,52400,52400,52400,7
20241010,102000,398439400,52400,52300,52400,52300,111
20241010,101900,392633500,52400,52400,52400,52400,0
20241010,101800,392633500,52400,52300,52400,52300,129
20241010,101700,385885500,52400,52300,52400,52300,178
20241010,101600,376574600,52500,52300,52500,52300,15
20241010,101500,375789100,52400,52400,52400,52400,122
20241010,101400,369396300,52600,52400,52600,52400,362
20241010,101300,350394400,52400,52400,52400,52400,15
20241010,101200,349608400,52400,52400,52400,52400,1
20241010,101100,349556000,52400,52400,52400,52400,12
20241010,101000,348927200,52400,52400,52400,52400,69
20241010,100900,345311600,52400,52300,52400,52300,31
20241010,100800,343689800,52400,52400,52400,52400,1
20241010,100700,343637400,52400,52400,52400,52400,15
20241010,100600,342851400,52300,52300,52300,52300,1
20241010,100500,342799100,52400,52400,52400,52400,20
20241010,100400,341751100,52400,52400,52400,52400,13
20241010,100300,341069900,52300,52400,52400,52300,127
20241010,100200,334415900,52400,52400,52400,52300,26
20241010,100100,333055500,52400,52400,52400,52300,120
20241010,100000,326769800,52400,52500,52500,52400,48
20241010,095900,324254400,52500,52500,52500,52500,0
20241010,095800,324254400,52500,52500,52500,52500,12
20241010,095700,323624400,52500,52500,52500,52500,0
20241010,095600,323624400,52500,52400,52500,52400,20
20241010,095500,322575900,52400,52400,52400,52400,12
20241010,095400,321947100,52500,52400,52500,52400,26
20241010,095300,320584600,52400,52400,52400,52400,5
20241010,095200,320322600,52400,52400,52400,52400,38
20241010,095100,318331400,52400,52400,52500,52400,113
20241010,095000,312409800,52500,52500,52500,52500,1
20241010,094900,312357300,52500,52500,52500,52500,0
20241010,094800,312357300,52500,52500,52500,52500,1
20241010,094700,312304800,52500,52500,52500,52500,0
20241010,094600,312304800,52500,52500,52500,52500,3
20241010,094500,312147300,52500,52400,52600,52400,16
20241010,094400,311308500,52500,52600,52600,52500,40
20241010,094300,309206800,52600,52600,52600,52600,13
20241010,094200,308523000,52500,52400,52600,52400,471
20241010,094100,283824800,52400,52500,52500,52400,589
20241010,094000,252960300,52600,52600,52600,52600,1
20241010,093900,252907700,52500,52500,52500,52500,62
20241010,093800,249652700,52600,52500,52600,52500,49
20241010,093700,247080000,52600,52500,52600,52500,6
20241010,093600,246764700,52500,52500,52500,52500,50
20241010,093500,244139700,52500,52600,52600,52500,68
20241010,093400,240566800,52800,52800,52800,52800,1
20241010,093300,240514000,52800,52700,52800,52700,59
20241010,093200,237402000,52700,52600,52700,52600,44
20241010,093100,235087000,52600,52600,52600,52600,32
20241010,093000,233403800,52600,52600,52600,52600,3
20241010,092900,233246000,52600,52600,52600,52600,11
20241010,092800,232667400,52500,52500,52500,52500,0
20241010,092700,232667400,52500,52500,52500,52500,44
20241010,092600,230357400,52500,52500,52500,52500,96
20241010,092500,225317400,52500,52400,52500,52400,76
20241010,092400,221330000,52400,52400,52400,52300,271
20241010,092300,207130700,52500,52400,52500,52400,11
20241010,092200,206553300,52500,52400,52500,52400,39
20241010,092100,204507700,52500,52500,52500,52400,33
20241010,092000,202777100,52500,52400,52500,52400,92
20241010,091900,197954300,52400,52400,52400,52400,71
20241010,091800,194233900,52400,52500,52500,52400,86
20241010,091700,189723900,52400,52500,52700,52100,861
20241010,091600,144715000,52600,52600,52600,52500,68
20241010,091500,141142200,52600,52600,52700,52500,137
20241010,091400,133944200,52700,52700,52700,52600,56
20241010,091300,130998100,52600,52600,52700,52500,176
20241010,091200,121746100,52600,52900,52900,52600,43
20241010,091100,119479200,53000,52900,53000,52200,1075
20241010,091000,63120900,52900,52900,52900,52900,4
20241010,090900,62909300,53000,53000,53000,53000,0
20241010,090800,62909300,53000,52700,53000,52600,29
20241010,090700,61382700,53000,52800,53000,52800,176
20241010,090600,52086900,53000,53000,53000,53000,0
20241010,090500,52086900,53000,53000,53000,53000,106
20241010,090400,46468900,53000,52800,53000,52800,21
20241010,090300,45358100,53000,52800,53000,52800,349
20241010,090200,26930500,53100,53100,53100,53100,11
20241010,090100,26346400,53300,53000,53300,53000,267
20241010,090000,12189200,52900,53000,53000,52900,230