KissMeData/053800/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,193600,1464878600,52000,52000,52000,52000,8488
20241016,193500,1464878600,52000,52000,52000,52000,0
20241016,193400,1464878600,52000,52000,52000,52000,0
20241016,193300,1464878600,52000,52000,52000,52000,0
20241016,193200,1464878600,52000,52000,52000,52000,0
20241016,193100,1464878600,52000,52000,52000,52000,0
20241016,193000,1464878600,52000,52000,52000,52000,0
20241016,192900,1464878600,52000,52000,52000,52000,0
20241016,192800,1464878600,52000,52000,52000,52000,0
20241016,192700,1464878600,52000,52000,52000,52000,0
20241016,192600,1464878600,52000,52000,52000,52000,0
20241016,192500,1464878600,52000,52000,52000,52000,0
20241016,192400,1464878600,52000,52000,52000,52000,0
20241016,192300,1464878600,52000,52000,52000,52000,0
20241016,192200,1464878600,52000,52000,52000,52000,0
20241016,192100,1464878600,52000,52000,52000,52000,0
20241016,192000,1464878600,52000,52000,52000,52000,0
20241016,191900,1464878600,52000,52000,52000,52000,0
20241016,191800,1464878600,52000,52000,52000,52000,0
20241016,191700,1464878600,52000,52000,52000,52000,0
20241016,191600,1464878600,52000,52000,52000,52000,0
20241016,191500,1464878600,52000,52000,52000,52000,0
20241016,191400,1464878600,52000,52000,52000,52000,0
20241016,191300,1464878600,52000,52000,52000,52000,0
20241016,191200,1464878600,52000,52000,52000,52000,0
20241016,191100,1464878600,52000,52000,52000,52000,0
20241016,191000,1464878600,52000,52000,52000,52000,0
20241016,190900,1464878600,52000,52000,52000,52000,0
20241016,190800,1464878600,52000,52000,52000,52000,0
20241016,190700,1464878600,52000,52000,52000,52000,0
20241016,190600,1464878600,52000,52000,52000,52000,8488
20241016,190500,1464878600,52000,52000,52000,52000,0
20241016,190400,1464878600,52000,52000,52000,52000,0
20241016,190300,1464878600,52000,52000,52000,52000,0
20241016,190200,1464878600,52000,52000,52000,52000,0
20241016,190100,1464878600,52000,52000,52000,52000,0
20241016,190000,1464878600,52000,52000,52000,52000,0
20241016,185900,1464878600,52000,52000,52000,52000,0
20241016,185800,1464878600,52000,52000,52000,52000,0
20241016,185700,1464878600,52000,52000,52000,52000,0
20241016,185600,1464878600,52000,52000,52000,52000,0
20241016,185500,1464878600,52000,52000,52000,52000,0
20241016,185400,1464878600,52000,52000,52000,52000,0
20241016,185300,1464878600,52000,52000,52000,52000,0
20241016,185200,1464878600,52000,52000,52000,52000,0
20241016,185100,1464878600,52000,52000,52000,52000,0
20241016,185000,1464878600,52000,52000,52000,52000,0
20241016,184900,1464878600,52000,52000,52000,52000,0
20241016,184800,1464878600,52000,52000,52000,52000,0
20241016,184700,1464878600,52000,52000,52000,52000,0
20241016,184600,1464878600,52000,52000,52000,52000,0
20241016,184500,1464878600,52000,52000,52000,52000,0
20241016,184400,1464878600,52000,52000,52000,52000,0
20241016,184300,1464878600,52000,52000,52000,52000,0
20241016,184200,1464878600,52000,52000,52000,52000,0
20241016,184100,1464878600,52000,52000,52000,52000,0
20241016,184000,1464878600,52000,52000,52000,52000,0
20241016,183900,1464878600,52000,52000,52000,52000,0
20241016,183800,1464878600,52000,52000,52000,52000,0
20241016,183700,1464878600,52000,52000,52000,52000,0
20241016,183600,1464878600,52000,52000,52000,52000,8488
20241016,183500,1464878600,52000,52000,52000,52000,0
20241016,183400,1464878600,52000,52000,52000,52000,0
20241016,183300,1464878600,52000,52000,52000,52000,0
20241016,183200,1464878600,52000,52000,52000,52000,0
20241016,183100,1464878600,52000,52000,52000,52000,0
20241016,183000,1464878600,52000,52000,52000,52000,0
20241016,182900,1464878600,52000,52000,52000,52000,0
20241016,182800,1464878600,52000,52000,52000,52000,0
20241016,182700,1464878600,52000,52000,52000,52000,0
20241016,182600,1464878600,52000,52000,52000,52000,0
20241016,182500,1464878600,52000,52000,52000,52000,0
20241016,182400,1464878600,52000,52000,52000,52000,0
20241016,182300,1464878600,52000,52000,52000,52000,0
20241016,182200,1464878600,52000,52000,52000,52000,0
20241016,182100,1464878600,52000,52000,52000,52000,0
20241016,182000,1464878600,52000,52000,52000,52000,0
20241016,181900,1464878600,52000,52000,52000,52000,0
20241016,181800,1464878600,52000,52000,52000,52000,0
20241016,181700,1464878600,52000,52000,52000,52000,0
20241016,181600,1464878600,52000,52000,52000,52000,0
20241016,181500,1464878600,52000,52000,52000,52000,0
20241016,181400,1464878600,52000,52000,52000,52000,0
20241016,181300,1464878600,52000,52000,52000,52000,0
20241016,181200,1464878600,52000,52000,52000,52000,0
20241016,181100,1464878600,52000,52000,52000,52000,0
20241016,181000,1464878600,52000,52000,52000,52000,0
20241016,180900,1464878600,52000,52000,52000,52000,0
20241016,180800,1464878600,52000,52000,52000,52000,0
20241016,180700,1464878600,52000,52000,52000,52000,0
20241016,180600,1464878600,52000,52000,52000,52000,8488
20241016,180500,1464878600,52000,52000,52000,52000,0
20241016,180400,1464878600,52000,52000,52000,52000,0
20241016,180300,1464878600,52000,52000,52000,52000,0
20241016,180200,1464878600,52000,52000,52000,52000,0
20241016,180100,1464878600,52000,52000,52000,52000,0
20241016,180000,1464878600,52000,52000,52000,52000,0
20241016,175900,1464878600,52000,52000,52000,52000,0
20241016,175800,1464878600,52000,52000,52000,52000,0
20241016,175700,1464878600,52000,52000,52000,52000,0
20241016,175600,1464878600,52000,52000,52000,52000,0
20241016,175500,1464878600,52000,52000,52000,52000,0
20241016,175400,1464878600,52000,52000,52000,52000,0
20241016,175300,1464878600,52000,52000,52000,52000,0
20241016,175200,1464878600,52000,52000,52000,52000,0
20241016,175100,1464878600,52000,52000,52000,52000,0
20241016,175000,1464878600,52000,52000,52000,52000,0
20241016,174900,1464878600,52000,52000,52000,52000,0
20241016,174800,1464878600,52000,52000,52000,52000,0
20241016,174700,1464878600,52000,52000,52000,52000,0
20241016,174600,1464878600,52000,52000,52000,52000,0
20241016,174500,1464878600,52000,52000,52000,52000,0
20241016,174400,1464878600,52000,52000,52000,52000,0
20241016,174300,1464878600,52000,52000,52000,52000,0
20241016,174200,1464878600,52000,52000,52000,52000,0
20241016,174100,1464878600,52000,52000,52000,52000,0
20241016,174000,1464878600,52000,52000,52000,52000,0
20241016,173900,1464878600,52000,52000,52000,52000,0
20241016,173800,1464878600,52000,52000,52000,52000,0
20241016,173700,1464878600,52000,52000,52000,52000,0
20241016,173600,1464878600,52000,52000,52000,52000,8488
20241016,173500,1464878600,52000,52000,52000,52000,0
20241016,173400,1464878600,52000,52000,52000,52000,0
20241016,173300,1464878600,52000,52000,52000,52000,0
20241016,173200,1464878600,52000,52000,52000,52000,0
20241016,173100,1464878600,52000,52000,52000,52000,0
20241016,173000,1464878600,52000,52000,52000,52000,0
20241016,172900,1464878600,52000,52000,52000,52000,0
20241016,172800,1464878600,52000,52000,52000,52000,0
20241016,172700,1464878600,52000,52000,52000,52000,0
20241016,172600,1464878600,52000,52000,52000,52000,0
20241016,172500,1464878600,52000,52000,52000,52000,0
20241016,172400,1464878600,52000,52000,52000,52000,0
20241016,172300,1464878600,52000,52000,52000,52000,0
20241016,172200,1464878600,52000,52000,52000,52000,0
20241016,172100,1464878600,52000,52000,52000,52000,0
20241016,172000,1464878600,52000,52000,52000,52000,0
20241016,171900,1464878600,52000,52000,52000,52000,0
20241016,171800,1464878600,52000,52000,52000,52000,0
20241016,171700,1464878600,52000,52000,52000,52000,0
20241016,171600,1464878600,52000,52000,52000,52000,0
20241016,171500,1464878600,52000,52000,52000,52000,0
20241016,171400,1464878600,52000,52000,52000,52000,0
20241016,171300,1464878600,52000,52000,52000,52000,0
20241016,171200,1464878600,52000,52000,52000,52000,0
20241016,171100,1464878600,52000,52000,52000,52000,0
20241016,171000,1464878600,52000,52000,52000,52000,0
20241016,170900,1464878600,52000,52000,52000,52000,0
20241016,170800,1464878600,52000,52000,52000,52000,0
20241016,170700,1464878600,52000,52000,52000,52000,0
20241016,170600,1464878600,52000,52000,52000,52000,8488
20241016,170500,1464878600,52000,52000,52000,52000,0
20241016,170400,1464878600,52000,52000,52000,52000,0
20241016,170300,1464878600,52000,52000,52000,52000,0
20241016,170200,1464878600,52000,52000,52000,52000,0
20241016,170100,1464878600,52000,52000,52000,52000,0
20241016,170000,1464878600,52000,52000,52000,52000,0
20241016,165900,1464878600,52000,52000,52000,52000,0
20241016,165800,1464878600,52000,52000,52000,52000,0
20241016,165700,1464878600,52000,52000,52000,52000,0
20241016,165600,1464878600,52000,52000,52000,52000,0
20241016,165500,1464878600,52000,52000,52000,52000,0
20241016,165400,1464878600,52000,52000,52000,52000,0
20241016,165300,1464878600,52000,52000,52000,52000,0
20241016,165200,1464878600,52000,52000,52000,52000,0
20241016,165100,1464878600,52000,52000,52000,52000,0
20241016,165000,1464878600,52000,52000,52000,52000,0
20241016,164900,1464878600,52000,52000,52000,52000,0
20241016,164800,1464878600,52000,52000,52000,52000,0
20241016,164700,1464878600,52000,52000,52000,52000,0
20241016,164600,1464878600,52000,52000,52000,52000,0
20241016,164500,1464878600,52000,52000,52000,52000,0
20241016,164400,1464878600,52000,52000,52000,52000,0
20241016,164300,1464878600,52000,52000,52000,52000,0
20241016,164200,1464878600,52000,52000,52000,52000,0
20241016,164100,1464878600,52000,52000,52000,52000,0
20241016,164000,1464878600,52000,52000,52000,52000,0
20241016,163900,1464878600,52000,52000,52000,52000,0
20241016,163800,1464878600,52000,52000,52000,52000,0
20241016,163700,1464878600,52000,52000,52000,52000,0
20241016,163600,1464878600,52000,52000,52000,52000,8488
20241016,163500,1464878600,52000,52000,52000,52000,0
20241016,163400,1464878600,52000,52000,52000,52000,0
20241016,163300,1464878600,52000,52000,52000,52000,0
20241016,163200,1464878600,52000,52000,52000,52000,0
20241016,163100,1464878600,52000,52000,52000,52000,0
20241016,163000,1464878600,52000,52000,52000,52000,0
20241016,162900,1464878600,52000,52000,52000,52000,0
20241016,162800,1464878600,52000,52000,52000,52000,0
20241016,162700,1464878600,52000,52000,52000,52000,0
20241016,162600,1464878600,52000,52000,52000,52000,0
20241016,162500,1464878600,52000,52000,52000,52000,0
20241016,162400,1464878600,52000,52000,52000,52000,0
20241016,162300,1464878600,52000,52000,52000,52000,0
20241016,162200,1464878600,52000,52000,52000,52000,0
20241016,162100,1464878600,52000,52000,52000,52000,0
20241016,162000,1464878600,52000,52000,52000,52000,0
20241016,161900,1464878600,52000,52000,52000,52000,0
20241016,161800,1464878600,52000,52000,52000,52000,0
20241016,161700,1464878600,52000,52000,52000,52000,0
20241016,161600,1464878600,52000,52000,52000,52000,0
20241016,161500,1464878600,52000,52000,52000,52000,0
20241016,161400,1464878600,52000,52000,52000,52000,0
20241016,161300,1464878600,52000,52000,52000,52000,0
20241016,161200,1464878600,52000,52000,52000,52000,0
20241016,161100,1464878600,52000,52000,52000,52000,0
20241016,161000,1464878600,52000,52000,52000,52000,0
20241016,160900,1464878600,52000,52000,52000,52000,0
20241016,160800,1464878600,52000,52000,52000,52000,0
20241016,160700,1464878600,52000,52000,52000,52000,0
20241016,160600,1464878600,52000,52000,52000,52000,8488
20241016,160500,1464878600,52000,52000,52000,52000,0
20241016,160400,1464878600,52000,52000,52000,52000,0
20241016,160300,1464878600,52000,52000,52000,52000,0
20241016,160200,1464878600,52000,52000,52000,52000,0
20241016,160100,1464878600,52000,52000,52000,52000,0
20241016,160000,1464878600,52000,52000,52000,52000,0
20241016,155900,1464878600,52000,52000,52000,52000,0
20241016,155800,1464878600,52000,52000,52000,52000,0
20241016,155700,1464878600,52000,52000,52000,52000,0
20241016,155600,1464878600,52000,52000,52000,52000,0
20241016,155500,1464878600,52000,52000,52000,52000,0
20241016,155400,1464878600,52000,52000,52000,52000,0
20241016,155300,1464878600,52000,52000,52000,52000,0
20241016,155200,1464878600,52000,52000,52000,52000,0
20241016,155100,1464878600,52000,52000,52000,52000,0
20241016,155000,1464878600,52000,52000,52000,52000,0
20241016,154900,1464878600,52000,52000,52000,52000,0
20241016,154800,1464878600,52000,52000,52000,52000,0
20241016,154700,1464878600,52000,52000,52000,52000,0
20241016,154600,1464878600,52000,52000,52000,52000,0
20241016,154500,1464878600,52000,52000,52000,52000,0
20241016,154400,1464878600,52000,52000,52000,52000,0
20241016,154300,1464878600,52000,52000,52000,52000,0
20241016,154200,1464878600,52000,52000,52000,52000,0
20241016,154100,1464878600,52000,52000,52000,52000,0
20241016,154000,1464878600,52000,52000,52000,52000,0
20241016,153900,1464878600,52000,52000,52000,52000,0
20241016,153800,1464878600,52000,52000,52000,52000,0
20241016,153700,1464878600,52000,52000,52000,52000,0
20241016,153600,1464878600,52000,52000,52000,52000,8488
20241016,153500,1464878600,52000,52000,52000,52000,0
20241016,153400,1464878600,52000,52000,52000,52000,0
20241016,153300,1464878600,52000,52000,52000,52000,0
20241016,153200,1464878600,52000,52000,52000,52000,0
20241016,153100,1464878600,52000,52000,52000,52000,0
20241016,153000,1464878600,52000,52000,52000,52000,8488
20241016,152900,1023502600,53300,53300,53300,53300,0
20241016,152800,1023502600,53300,53300,53300,53300,0
20241016,152700,1023502600,53300,53300,53300,53300,0
20241016,152600,1023502600,53300,53300,53300,53300,0
20241016,152500,1023502600,53300,53300,53300,53300,0
20241016,152400,1023502600,53300,53300,53300,53300,0
20241016,152300,1023502600,53300,53300,53300,53300,0
20241016,152200,1023502600,53300,53300,53300,53300,0
20241016,152100,1023502600,53300,53300,53300,53300,0
20241016,152000,1023502600,53300,53300,53300,53300,0
20241016,151900,1023502600,53300,53500,53500,53300,245
20241016,151800,1010403400,53500,53400,53500,53400,72
20241016,151700,1006555500,53400,53400,53400,53400,35
20241016,151600,1004686500,53400,53400,53400,53400,94
20241016,151500,999666900,53400,53400,53400,53400,11
20241016,151400,999079500,53400,53400,53400,53400,10
20241016,151300,998545500,53300,53300,53400,53300,181
20241016,151200,988896000,53400,53400,53400,53400,60
20241016,151100,985692000,53400,53400,53400,53400,22
20241016,151000,984517200,53400,53400,53400,53400,23
20241016,150900,983289000,53400,53400,53400,53400,7
20241016,150800,982915200,53400,53400,53400,53300,102
20241016,150700,977477400,53400,53300,53400,53300,32
20241016,150600,975769100,53400,53400,53400,53300,46
20241016,150500,973313100,53400,53400,53400,53400,30
20241016,150400,971711100,53300,53400,53400,53300,37
20241016,150300,969735500,53400,53400,53400,53400,14
20241016,150200,968987900,53400,53400,53400,53300,441
20241016,150100,945439500,53400,53300,53400,53300,209
20241016,150000,934298700,53200,53300,53300,53200,36
20241016,145900,932381200,53300,53300,53300,53200,113
20241016,145800,926366200,53300,53300,53300,53300,21
20241016,145700,925246900,53200,53300,53300,53200,104
20241016,145600,919711100,53300,53300,53300,53300,48
20241016,145500,917152700,53300,53300,53300,53300,20
20241016,145400,916086700,53300,53300,53300,53300,20
20241016,145300,915020700,53300,53300,53300,53300,0
20241016,145200,915020700,53300,53300,53300,53300,1
20241016,145100,914967400,53200,53200,53200,53200,0
20241016,145000,914967400,53200,53200,53200,53200,110
20241016,144900,909115400,53200,53200,53200,53200,1
20241016,144800,909062200,53300,53300,53300,53300,0
20241016,144700,909062200,53300,53300,53300,53300,23
20241016,144600,907836300,53300,53300,53300,53300,0
20241016,144500,907836300,53300,53300,53300,53300,37
20241016,144400,905864200,53300,53300,53300,53300,1
20241016,144300,905810900,53200,53200,53200,53200,0
20241016,144200,905810900,53200,53200,53200,53200,0
20241016,144100,905810900,53200,53200,53200,53200,0
20241016,144000,905810900,53200,53200,53200,53200,0
20241016,143900,905810900,53200,53200,53200,53200,0
20241016,143800,905810900,53200,53200,53200,53200,12
20241016,143700,905172500,53200,53200,53200,53200,0
20241016,143600,905172500,53200,53200,53200,53200,0
20241016,143500,905172500,53200,53200,53200,53200,0
20241016,143400,905172500,53200,53200,53200,53200,50
20241016,143300,902512500,53200,53300,53300,53200,292
20241016,143200,886975400,53300,53300,53300,53300,0
20241016,143100,886975400,53300,53300,53300,53300,0
20241016,143000,886975400,53300,53300,53300,53300,86
20241016,142900,882391600,53300,53300,53300,53300,0
20241016,142800,882391600,53300,53300,53300,53300,11
20241016,142700,881805300,53200,53200,53200,53200,0
20241016,142600,881805300,53200,53200,53200,53200,3
20241016,142500,881645700,53300,53300,53300,53300,0
20241016,142400,881645700,53300,53300,53300,53300,20
20241016,142300,880579700,53300,53300,53300,53300,0
20241016,142200,880579700,53300,53300,53300,53300,0
20241016,142100,880579700,53300,53300,53300,53300,2
20241016,142000,880473100,53300,53200,53300,53200,22
20241016,141900,879302600,53300,53300,53300,53300,40
20241016,141800,877170600,53300,53300,53300,53300,0
20241016,141700,877170600,53300,53300,53300,53300,0
20241016,141600,877170600,53300,53300,53300,53300,0
20241016,141500,877170600,53300,53300,53300,53300,0
20241016,141400,877170600,53300,53300,53300,53300,0
20241016,141300,877170600,53300,53300,53300,53300,11
20241016,141200,876584300,53300,53300,53300,53300,0
20241016,141100,876584300,53300,53300,53300,53300,0
20241016,141000,876584300,53300,53300,53300,53300,29
20241016,140900,875038600,53200,53200,53200,53200,4
20241016,140800,874825800,53300,53300,53300,53300,12
20241016,140700,874186200,53300,53200,53300,53200,12
20241016,140600,873546800,53200,53200,53200,53200,0
20241016,140500,873546800,53200,53200,53200,53200,10
20241016,140400,873014800,53200,53200,53200,53200,1
20241016,140300,872961600,53200,53200,53200,53200,0
20241016,140200,872961600,53200,53200,53200,53200,0
20241016,140100,872961600,53200,53200,53200,53200,20
20241016,140000,871897600,53200,53300,53300,53200,47
20241016,135900,869394500,53300,53300,53300,53300,0
20241016,135800,869394500,53300,53300,53300,53300,0
20241016,135700,869394500,53300,53300,53300,53300,12
20241016,135600,868754900,53300,53300,53300,53300,11
20241016,135500,868168600,53300,53300,53300,53300,16
20241016,135400,867315800,53300,53300,53300,53300,0
20241016,135300,867315800,53300,53300,53300,53300,22
20241016,135200,866143200,53200,53200,53200,53200,0
20241016,135100,866143200,53200,53300,53300,53200,31
20241016,135000,864491900,53300,53300,53300,53300,0
20241016,134900,864491900,53300,53300,53300,53300,23
20241016,134800,863266000,53300,53300,53300,53300,28
20241016,134700,861773600,53300,53300,53300,53300,14
20241016,134600,861027400,53300,53300,53300,53300,12
20241016,134500,860387800,53300,53300,53300,53300,0
20241016,134400,860387800,53300,53200,53300,53200,11
20241016,134300,859801600,53200,53200,53200,53200,0
20241016,134200,859801600,53200,53200,53200,53200,25
20241016,134100,858471600,53300,53300,53300,53300,0
20241016,134000,858471600,53300,53300,53300,53300,12
20241016,133900,857832000,53200,53200,53200,53200,0
20241016,133800,857832000,53200,53200,53200,53200,0
20241016,133700,857832000,53200,53200,53200,53200,10
20241016,133600,857300000,53300,53200,53300,53200,41
20241016,133500,855117800,53200,53300,53300,53200,88
20241016,133400,850433300,53300,53300,53300,53300,11
20241016,133300,849847000,53300,53300,53300,53300,11
20241016,133200,849260700,53300,53300,53300,53300,0
20241016,133100,849260700,53300,53300,53300,53300,0
20241016,133000,849260700,53300,53300,53300,53300,16
20241016,132900,848407900,53200,53200,53200,53200,26
20241016,132800,847024700,53300,53300,53300,53300,1
20241016,132700,846971400,53300,53300,53300,53300,0
20241016,132600,846971400,53300,53300,53300,53300,0
20241016,132500,846971400,53300,53300,53300,53300,0
20241016,132400,846971400,53300,53300,53300,53300,0
20241016,132300,846971400,53300,53300,53300,53300,31
20241016,132200,845319100,53300,53300,53300,53300,12
20241016,132100,844679500,53200,53200,53200,53200,10
20241016,132000,844147500,53200,53200,53200,53200,1
20241016,131900,844094300,53200,53200,53200,53200,6
20241016,131800,843775100,53300,53300,53300,53300,5
20241016,131700,843508600,53300,53300,53300,53300,0
20241016,131600,843508600,53300,53300,53300,53300,7
20241016,131500,843135500,53300,53300,53300,53300,1
20241016,131400,843082200,53300,53300,53300,53300,10
20241016,131300,842549200,53300,53300,53300,53300,0
20241016,131200,842549200,53300,53300,53300,53300,0
20241016,131100,842549200,53300,53300,53300,53300,1
20241016,131000,842495900,53300,53300,53300,53300,1
20241016,130900,842442600,53300,53200,53300,53200,13
20241016,130800,841750300,53300,53200,53300,53100,122
20241016,130700,835262900,53300,53300,53300,53300,1
20241016,130600,835209600,53300,53300,53300,53300,100
20241016,130500,829879600,53300,53300,53300,53300,19
20241016,130400,828866900,53200,53200,53200,53200,600
20241016,130300,796946900,53200,53300,53300,53200,260
20241016,130200,783104900,53300,53300,53300,53300,0
20241016,130100,783104900,53300,53300,53300,53300,30
20241016,130000,781505900,53200,53200,53200,53200,0
20241016,125900,781505900,53200,53200,53200,53200,0
20241016,125800,781505900,53200,53200,53200,53200,10
20241016,125700,780973900,53300,53300,53300,53300,10
20241016,125600,780440900,53300,53300,53300,53300,3
20241016,125500,780281000,53200,53300,53300,53200,140
20241016,125400,772829000,53200,53300,53300,53200,100
20241016,125300,767508900,53400,53400,53400,53400,0
20241016,125200,767508900,53400,53400,53400,53400,0
20241016,125100,767508900,53400,53400,53400,53400,0
20241016,125000,767508900,53400,53400,53400,53400,0
20241016,124900,767508900,53400,53400,53400,53400,430
20241016,124800,744546900,53300,53300,53300,53300,0
20241016,124700,744546900,53300,53400,53400,53300,123
20241016,124600,737988700,53300,53300,53300,53300,52
20241016,124500,735217100,53200,53200,53200,53200,82
20241016,124400,730854700,53200,53200,53200,53200,0
20241016,124300,730854700,53200,53200,53200,53200,0
20241016,124200,730854700,53200,53200,53200,53200,0
20241016,124100,730854700,53200,53200,53200,53200,5
20241016,124000,730588700,53300,53300,53300,53300,14
20241016,123900,729842500,53300,53300,53300,53300,8
20241016,123800,729416100,53400,53400,53400,53400,1
20241016,123700,729362700,53200,53200,53200,53200,0
20241016,123600,729362700,53200,53400,53400,53200,9
20241016,123500,728883600,53200,53400,53400,53200,119
20241016,123400,722545400,53200,53200,53200,53200,5
20241016,123300,722279400,53400,53400,53400,53400,0
20241016,123200,722279400,53400,53400,53400,53400,0
20241016,123100,722279400,53400,53400,53400,53400,23
20241016,123000,721051200,53400,53400,53400,53400,14
20241016,122900,720303600,53400,53300,53400,53300,794
20241016,122800,677904100,53200,53300,53300,53200,1157
20241016,122700,616252800,53400,53400,53400,53400,28
20241016,122600,614757600,53400,53400,53400,53400,0
20241016,122500,614757600,53400,53400,53400,53400,0
20241016,122400,614757600,53400,53400,53400,53300,42
20241016,122300,612516800,53400,53400,53400,53400,12
20241016,122200,611876000,53400,53400,53400,53400,21
20241016,122100,610754600,53400,53400,53400,53400,20
20241016,122000,609686600,53500,53500,53500,53500,14
20241016,121900,608937600,53500,53500,53500,53500,28
20241016,121800,607439600,53400,53400,53400,53400,0
20241016,121700,607439600,53400,53400,53400,53400,39
20241016,121600,605357000,53400,53400,53400,53400,24
20241016,121500,604075400,53300,53400,53400,53300,62
20241016,121400,600766600,53400,53300,53400,53300,15
20241016,121300,599965700,53300,53400,53400,53300,18
20241016,121200,599004900,53400,53400,53400,53400,11
20241016,121100,598417500,53400,53400,53400,53400,20
20241016,121000,597349500,53400,53400,53400,53400,10
20241016,120900,596815500,53400,53400,53400,53400,17
20241016,120800,595907700,53300,53400,53400,53300,26
20241016,120700,594520100,53400,53400,53400,53400,11
20241016,120600,593932700,53400,53400,53400,53400,12
20241016,120500,593291900,53400,53400,53400,53400,10
20241016,120400,592757900,53400,53400,53400,53400,25
20241016,120300,591422900,53400,53400,53400,53400,0
20241016,120200,591422900,53400,53400,53400,53400,0
20241016,120100,591422900,53400,53400,53400,53400,29
20241016,120000,589874300,53400,53400,53400,53400,1
20241016,115900,589820900,53400,53400,53400,53400,14
20241016,115800,589073300,53400,53400,53400,53400,16
20241016,115700,588218900,53400,53400,53400,53400,25
20241016,115600,586883900,53400,53400,53400,53400,11
20241016,115500,586296500,53400,53400,53400,53400,0
20241016,115400,586296500,53400,53500,53500,53400,31
20241016,115300,584639700,53500,53500,53500,53500,12
20241016,115200,583997700,53300,53300,53300,53300,0
20241016,115100,583997700,53300,53300,53300,53300,0
20241016,115000,583997700,53300,53500,53500,53300,37
20241016,114900,582021000,53500,53500,53500,53500,14
20241016,114800,581272000,53500,53400,53500,53400,62
20241016,114700,577957100,53400,53400,53400,53400,0
20241016,114600,577957100,53400,53400,53400,53400,22
20241016,114500,576782300,53400,53400,53400,53400,12
20241016,114400,576141500,53400,53400,53500,53300,28
20241016,114300,574645300,53400,53400,53400,53400,11
20241016,114200,574057900,53400,53400,53400,53400,12
20241016,114100,573417100,53400,53400,53400,53400,10
20241016,114000,572883100,53400,53400,53400,53400,22
20241016,113900,571708300,53400,53400,53400,53400,13
20241016,113800,571014100,53400,53400,53400,53400,14
20241016,113700,570266500,53400,53400,53400,53400,22
20241016,113600,569091700,53400,53400,53400,53400,75
20241016,113500,565086700,53400,53400,53400,53400,50
20241016,113400,562416700,53400,53400,53400,53400,13
20241016,113300,561722500,53400,53400,53400,53400,30
20241016,113200,560120500,53400,53400,53400,53400,37
20241016,113100,558144700,53400,53300,53400,53300,578
20241016,113000,527283900,53300,53300,53300,53300,51
20241016,112900,524565600,53300,53300,53300,53300,20
20241016,112800,523499600,53300,53300,53300,53300,37
20241016,112700,521527500,53300,53300,53300,53300,11
20241016,112600,520941200,53300,53300,53300,53300,11
20241016,112500,520354900,53300,53300,53300,53300,0
20241016,112400,520354900,53300,53300,53300,53300,10
20241016,112300,519821900,53300,53300,53300,53300,10
20241016,112200,519288900,53300,53300,53300,53300,0
20241016,112100,519288900,53300,53300,53300,53300,0
20241016,112000,519288900,53300,53300,53300,53300,0
20241016,111900,519288900,53300,53300,53300,53300,39
20241016,111800,517210200,53200,53200,53200,53200,1
20241016,111700,517157000,53300,53300,53300,53300,4
20241016,111600,516943800,53300,53300,53300,53300,5
20241016,111500,516677300,53200,53200,53200,53200,0
20241016,111400,516677300,53200,53200,53200,53200,0
20241016,111300,516677300,53200,53200,53200,53200,14
20241016,111200,515932500,53200,53300,53300,53200,35
20241016,111100,514068900,53300,53300,53300,53300,1
20241016,111000,514015600,53300,53300,53300,53300,2
20241016,110900,513909000,53300,53300,53300,53300,0
20241016,110800,513909000,53300,53300,53300,53300,33
20241016,110700,512150100,53200,53300,53300,53200,606
20241016,110600,479885700,53400,53400,53400,53400,11
20241016,110500,479298300,53300,53400,53400,53300,40
20241016,110400,477164200,53400,53300,53400,53300,134
20241016,110300,470021000,53300,53300,53300,53300,16
20241016,110200,469168200,53300,53200,53300,53200,119
20241016,110100,462835500,53300,53200,53300,53200,19
20241016,110000,461823000,53300,53300,53300,53200,63
20241016,105900,458465200,53300,53300,53300,53200,170
20241016,105800,449411000,53300,53200,53300,53200,28
20241016,105700,447918800,53300,53300,53300,53300,27
20241016,105600,446479700,53300,53300,53300,53300,11
20241016,105500,445893400,53300,53300,53300,53300,69
20241016,105400,442215700,53300,53300,53300,53300,19
20241016,105300,441203000,53300,53300,53300,53200,31
20241016,105200,439550800,53300,53300,53300,53300,12
20241016,105100,438911200,53300,53300,53300,53200,33
20241016,105000,437152600,53300,53300,53300,53300,11
20241016,104900,436566300,53300,53300,53300,53300,44
20241016,104800,434221100,53300,53300,53300,53300,0
20241016,104700,434221100,53300,53300,53300,53300,46
20241016,104600,431769300,53300,53300,53300,53300,29
20241016,104500,430223600,53200,53300,53300,53200,15
20241016,104400,429424200,53200,53200,53200,53200,0
20241016,104300,429424200,53200,53300,53300,53200,3
20241016,104200,429264400,53200,53200,53200,53200,17
20241016,104100,428360000,53200,53200,53200,53200,0
20241016,104000,428360000,53200,53200,53200,53200,0
20241016,103900,428360000,53200,53100,53200,53100,66
20241016,103800,424848900,53100,53100,53100,53100,10
20241016,103700,424317900,53200,53200,53200,53200,0
20241016,103600,424317900,53200,53200,53200,53100,146
20241016,103500,416563700,53200,53200,53200,53200,1
20241016,103400,416510500,53200,53200,53200,53200,50
20241016,103300,413850500,53200,53200,53200,53200,0
20241016,103200,413850500,53200,53200,53200,53200,0
20241016,103100,413850500,53200,53200,53200,53200,3
20241016,103000,413690900,53100,53100,53100,53100,13
20241016,102900,413000600,53100,53100,53100,53100,10
20241016,102800,412469600,53200,53200,53200,53200,0
20241016,102700,412469600,53200,53200,53200,53200,14
20241016,102600,411724800,53100,53200,53200,53100,728
20241016,102500,373019500,53300,53300,53300,53300,1
20241016,102400,372966200,53200,53200,53200,53200,60
20241016,102300,369774200,53200,53200,53200,53200,21
20241016,102200,368657000,53300,53300,53300,53300,0
20241016,102100,368657000,53300,53300,53300,53300,1
20241016,102000,368603700,53200,53200,53200,53200,2
20241016,101900,368497300,53300,53300,53300,53300,14
20241016,101800,367751100,53300,53300,53300,53300,197
20241016,101700,357251000,53300,53300,53300,53300,0
20241016,101600,357251000,53300,53300,53300,53300,18
20241016,101500,356291600,53400,53300,53400,53300,74
20241016,101400,352347300,53300,53300,53300,53300,0
20241016,101300,352347300,53300,53300,53300,53300,111
20241016,101200,346431000,53300,53300,53300,53300,50
20241016,101100,343766000,53300,53300,53300,53200,119
20241016,101000,337428800,53200,53200,53200,53200,0
20241016,100900,337428800,53200,53200,53200,53200,2
20241016,100800,337322400,53200,53200,53200,53200,0
20241016,100700,337322400,53200,53200,53200,53200,0
20241016,100600,337322400,53200,53200,53200,53200,281
20241016,100500,322373200,53200,53200,53200,53200,0
20241016,100400,322373200,53200,53200,53200,53200,10
20241016,100300,321841200,53200,53200,53200,53200,31
20241016,100200,320192000,53200,53200,53200,53200,42
20241016,100100,317957600,53200,53100,53200,53100,23
20241016,100000,316735000,53200,53200,53200,53200,15
20241016,095900,315937000,53200,53100,53200,53100,25
20241016,095800,314607600,53100,53100,53100,53100,23
20241016,095700,313386300,53100,53100,53100,53100,0
20241016,095600,313386300,53100,53100,53100,53100,20
20241016,095500,312324300,53100,53100,53100,53100,21
20241016,095400,311209200,53100,53100,53100,53100,47
20241016,095300,308713500,53100,53100,53100,53100,175
20241016,095200,299421000,53100,53100,53100,53100,32
20241016,095100,297721800,53100,53100,53100,53100,2
20241016,095000,297615600,53100,53200,53200,53100,130
20241016,094900,290706600,53200,53200,53200,53200,100
20241016,094800,285386600,53200,53200,53200,53200,77
20241016,094700,281290200,53200,53200,53200,53200,78
20241016,094600,277140600,53200,53200,53200,53200,0
20241016,094500,277140600,53200,53200,53200,53200,61
20241016,094400,273895400,53200,53200,53200,53200,0
20241016,094300,273895400,53200,53300,53300,53200,383
20241016,094200,253486400,53300,53300,53300,53300,77
20241016,094100,249382300,53300,53300,53300,53300,168
20241016,094000,240427900,53300,53200,53300,53200,28
20241016,093900,238936200,53200,53200,53200,53200,42
20241016,093800,236701800,53200,53200,53200,53200,39
20241016,093700,234627000,53200,53200,53200,53200,93
20241016,093600,229679400,53200,53200,53200,53200,46
20241016,093500,227232200,53200,53200,53200,53200,11
20241016,093400,226647000,53200,53200,53200,53100,97
20241016,093300,221486700,53200,53200,53200,53200,20
20241016,093200,220422700,53200,53200,53200,53200,2
20241016,093100,220316300,53100,53000,53100,53000,132
20241016,093000,213313500,53000,53100,53100,53000,30
20241016,092900,211720900,53100,53100,53100,53100,14
20241016,092800,210977500,53200,53100,53200,53100,14
20241016,092700,210232900,53100,53000,53100,53000,109
20241016,092600,204445100,53100,53000,53100,53000,105
20241016,092500,198879600,53100,53100,53100,53100,241
20241016,092400,186082500,53000,53000,53000,53000,55
20241016,092300,183167500,52900,52900,52900,52900,1
20241016,092200,183114600,53000,53000,53000,52900,200
20241016,092100,172518600,53100,53100,53100,53100,3
20241016,092000,172359300,53200,53200,53200,53000,41
20241016,091900,170181300,53100,52900,53100,52900,1005
20241016,091800,116909100,52900,52900,52900,52900,54
20241016,091700,114052500,52900,52900,52900,52900,67
20241016,091600,110508200,52900,52900,52900,52900,1
20241016,091500,110455300,52800,52900,52900,52800,31
20241016,091400,108818300,52800,53000,53000,52800,170
20241016,091300,99826400,52900,52900,52900,52900,42
20241016,091200,97604600,52900,52900,52900,52800,305
20241016,091100,81476400,52900,52900,52900,52900,381
20241016,091000,61321500,52800,52900,52900,52800,62
20241016,090900,58043200,52900,52900,52900,52900,0
20241016,090800,58043200,52900,52800,52900,52800,61
20241016,090700,54822300,52900,52900,52900,52900,1
20241016,090600,54769400,52800,52700,52800,52700,87
20241016,090500,50177100,52700,52800,52800,52700,48
20241016,090400,47643900,52800,52900,52900,52800,20
20241016,090300,46587800,52700,52700,52900,52600,254
20241016,090200,33205300,52700,52900,52900,52700,81
20241016,090100,28936400,52700,53000,53000,52700,55
20241016,090000,26031300,53000,52600,53000,52600,494