KissMeData/053800/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,193700,3470399700,55700,55700,55700,55700,2479
20241022,193600,3470399700,55700,55700,55700,55700,0
20241022,193500,3470399700,55700,55700,55700,55700,0
20241022,193400,3470399700,55700,55700,55700,55700,0
20241022,193300,3470399700,55700,55700,55700,55700,0
20241022,193200,3470399700,55700,55700,55700,55700,0
20241022,193100,3470399700,55700,55700,55700,55700,0
20241022,193000,3470399700,55700,55700,55700,55700,0
20241022,192900,3470399700,55700,55700,55700,55700,0
20241022,192800,3470399700,55700,55700,55700,55700,0
20241022,192700,3470399700,55700,55700,55700,55700,0
20241022,192600,3470399700,55700,55700,55700,55700,0
20241022,192500,3470399700,55700,55700,55700,55700,0
20241022,192400,3470399700,55700,55700,55700,55700,0
20241022,192300,3470399700,55700,55700,55700,55700,0
20241022,192200,3470399700,55700,55700,55700,55700,0
20241022,192100,3470399700,55700,55700,55700,55700,0
20241022,192000,3470399700,55700,55700,55700,55700,0
20241022,191900,3470399700,55700,55700,55700,55700,0
20241022,191800,3470399700,55700,55700,55700,55700,0
20241022,191700,3470399700,55700,55700,55700,55700,0
20241022,191600,3470399700,55700,55700,55700,55700,0
20241022,191500,3470399700,55700,55700,55700,55700,0
20241022,191400,3470399700,55700,55700,55700,55700,0
20241022,191300,3470399700,55700,55700,55700,55700,0
20241022,191200,3470399700,55700,55700,55700,55700,0
20241022,191100,3470399700,55700,55700,55700,55700,0
20241022,191000,3470399700,55700,55700,55700,55700,0
20241022,190900,3470399700,55700,55700,55700,55700,0
20241022,190800,3470399700,55700,55700,55700,55700,0
20241022,190700,3470399700,55700,55700,55700,55700,2479
20241022,190600,3470399700,55700,55700,55700,55700,0
20241022,190500,3470399700,55700,55700,55700,55700,0
20241022,190400,3470399700,55700,55700,55700,55700,0
20241022,190300,3470399700,55700,55700,55700,55700,0
20241022,190200,3470399700,55700,55700,55700,55700,0
20241022,190100,3470399700,55700,55700,55700,55700,0
20241022,190000,3470399700,55700,55700,55700,55700,0
20241022,185900,3470399700,55700,55700,55700,55700,0
20241022,185800,3470399700,55700,55700,55700,55700,0
20241022,185700,3470399700,55700,55700,55700,55700,0
20241022,185600,3470399700,55700,55700,55700,55700,0
20241022,185500,3470399700,55700,55700,55700,55700,0
20241022,185400,3470399700,55700,55700,55700,55700,0
20241022,185300,3470399700,55700,55700,55700,55700,0
20241022,185200,3470399700,55700,55700,55700,55700,0
20241022,185100,3470399700,55700,55700,55700,55700,0
20241022,185000,3470399700,55700,55700,55700,55700,0
20241022,184900,3470399700,55700,55700,55700,55700,0
20241022,184800,3470399700,55700,55700,55700,55700,0
20241022,184700,3470399700,55700,55700,55700,55700,0
20241022,184600,3470399700,55700,55700,55700,55700,0
20241022,184500,3470399700,55700,55700,55700,55700,0
20241022,184400,3470399700,55700,55700,55700,55700,0
20241022,184300,3470399700,55700,55700,55700,55700,0
20241022,184200,3470399700,55700,55700,55700,55700,0
20241022,184100,3470399700,55700,55700,55700,55700,0
20241022,184000,3470399700,55700,55700,55700,55700,0
20241022,183900,3470399700,55700,55700,55700,55700,0
20241022,183800,3470399700,55700,55700,55700,55700,0
20241022,183700,3470399700,55700,55700,55700,55700,2479
20241022,183600,3470399700,55700,55700,55700,55700,0
20241022,183500,3470399700,55700,55700,55700,55700,0
20241022,183400,3470399700,55700,55700,55700,55700,0
20241022,183300,3470399700,55700,55700,55700,55700,0
20241022,183200,3470399700,55700,55700,55700,55700,0
20241022,183100,3470399700,55700,55700,55700,55700,0
20241022,183000,3470399700,55700,55700,55700,55700,0
20241022,182900,3470399700,55700,55700,55700,55700,0
20241022,182800,3470399700,55700,55700,55700,55700,0
20241022,182700,3470399700,55700,55700,55700,55700,0
20241022,182600,3470399700,55700,55700,55700,55700,0
20241022,182500,3470399700,55700,55700,55700,55700,0
20241022,182400,3470399700,55700,55700,55700,55700,0
20241022,182300,3470399700,55700,55700,55700,55700,0
20241022,182200,3470399700,55700,55700,55700,55700,0
20241022,182100,3470399700,55700,55700,55700,55700,0
20241022,182000,3470399700,55700,55700,55700,55700,0
20241022,181900,3470399700,55700,55700,55700,55700,0
20241022,181800,3470399700,55700,55700,55700,55700,0
20241022,181700,3470399700,55700,55700,55700,55700,0
20241022,181600,3470399700,55700,55700,55700,55700,0
20241022,181500,3470399700,55700,55700,55700,55700,0
20241022,181400,3470399700,55700,55700,55700,55700,0
20241022,181300,3470399700,55700,55700,55700,55700,0
20241022,181200,3470399700,55700,55700,55700,55700,0
20241022,181100,3470399700,55700,55700,55700,55700,0
20241022,181000,3470399700,55700,55700,55700,55700,0
20241022,180900,3470399700,55700,55700,55700,55700,0
20241022,180800,3470399700,55700,55700,55700,55700,0
20241022,180700,3470399700,55700,55700,55700,55700,2479
20241022,180600,3470399700,55700,55700,55700,55700,0
20241022,180500,3470399700,55700,55700,55700,55700,0
20241022,180400,3470399700,55700,55700,55700,55700,0
20241022,180300,3470399700,55700,55700,55700,55700,0
20241022,180200,3470399700,55700,55700,55700,55700,0
20241022,180100,3470399700,55700,55700,55700,55700,0
20241022,180000,3470399700,55700,55700,55700,55700,0
20241022,175900,3470399700,55700,55700,55700,55700,0
20241022,175800,3470399700,55700,55700,55700,55700,0
20241022,175700,3470399700,55700,55700,55700,55700,0
20241022,175600,3470399700,55700,55700,55700,55700,0
20241022,175500,3470399700,55700,55700,55700,55700,0
20241022,175400,3470399700,55700,55700,55700,55700,0
20241022,175300,3470399700,55700,55700,55700,55700,0
20241022,175200,3470399700,55700,55700,55700,55700,0
20241022,175100,3470399700,55700,55700,55700,55700,0
20241022,175000,3470399700,55700,55700,55700,55700,0
20241022,174900,3470399700,55700,55700,55700,55700,0
20241022,174800,3470399700,55700,55700,55700,55700,0
20241022,174700,3470399700,55700,55700,55700,55700,0
20241022,174600,3470399700,55700,55700,55700,55700,0
20241022,174500,3470399700,55700,55700,55700,55700,0
20241022,174400,3470399700,55700,55700,55700,55700,0
20241022,174300,3470399700,55700,55700,55700,55700,0
20241022,174200,3470399700,55700,55700,55700,55700,0
20241022,174100,3470399700,55700,55700,55700,55700,0
20241022,174000,3470399700,55700,55700,55700,55700,0
20241022,173900,3470399700,55700,55700,55700,55700,0
20241022,173800,3470399700,55700,55700,55700,55700,0
20241022,173700,3470399700,55700,55700,55700,55700,2479
20241022,173600,3470399700,55700,55700,55700,55700,0
20241022,173500,3470399700,55700,55700,55700,55700,0
20241022,173400,3470399700,55700,55700,55700,55700,0
20241022,173300,3470399700,55700,55700,55700,55700,0
20241022,173200,3470399700,55700,55700,55700,55700,0
20241022,173100,3470399700,55700,55700,55700,55700,0
20241022,173000,3470399700,55700,55700,55700,55700,0
20241022,172900,3470399700,55700,55700,55700,55700,0
20241022,172800,3470399700,55700,55700,55700,55700,0
20241022,172700,3470399700,55700,55700,55700,55700,0
20241022,172600,3470399700,55700,55700,55700,55700,0
20241022,172500,3470399700,55700,55700,55700,55700,0
20241022,172400,3470399700,55700,55700,55700,55700,0
20241022,172300,3470399700,55700,55700,55700,55700,0
20241022,172200,3470399700,55700,55700,55700,55700,0
20241022,172100,3470399700,55700,55700,55700,55700,0
20241022,172000,3470399700,55700,55700,55700,55700,0
20241022,171900,3470399700,55700,55700,55700,55700,0
20241022,171800,3470399700,55700,55700,55700,55700,0
20241022,171700,3470399700,55700,55700,55700,55700,0
20241022,171600,3470399700,55700,55700,55700,55700,0
20241022,171500,3470399700,55700,55700,55700,55700,0
20241022,171400,3470399700,55700,55700,55700,55700,0
20241022,171300,3470399700,55700,55700,55700,55700,0
20241022,171200,3470399700,55700,55700,55700,55700,0
20241022,171100,3470399700,55700,55700,55700,55700,0
20241022,171000,3470399700,55700,55700,55700,55700,0
20241022,170900,3470399700,55700,55700,55700,55700,0
20241022,170800,3470399700,55700,55700,55700,55700,0
20241022,170700,3470399700,55700,55700,55700,55700,2479
20241022,170600,3470399700,55700,55700,55700,55700,0
20241022,170500,3470399700,55700,55700,55700,55700,0
20241022,170400,3470399700,55700,55700,55700,55700,0
20241022,170300,3470399700,55700,55700,55700,55700,0
20241022,170200,3470399700,55700,55700,55700,55700,0
20241022,170100,3470399700,55700,55700,55700,55700,0
20241022,170000,3470399700,55700,55700,55700,55700,0
20241022,165900,3470399700,55700,55700,55700,55700,0
20241022,165800,3470399700,55700,55700,55700,55700,0
20241022,165700,3470399700,55700,55700,55700,55700,0
20241022,165600,3470399700,55700,55700,55700,55700,0
20241022,165500,3470399700,55700,55700,55700,55700,0
20241022,165400,3470399700,55700,55700,55700,55700,0
20241022,165300,3470399700,55700,55700,55700,55700,0
20241022,165200,3470399700,55700,55700,55700,55700,0
20241022,165100,3470399700,55700,55700,55700,55700,0
20241022,165000,3470399700,55700,55700,55700,55700,0
20241022,164900,3470399700,55700,55700,55700,55700,0
20241022,164800,3470399700,55700,55700,55700,55700,0
20241022,164700,3470399700,55700,55700,55700,55700,0
20241022,164600,3470399700,55700,55700,55700,55700,0
20241022,164500,3470399700,55700,55700,55700,55700,0
20241022,164400,3470399700,55700,55700,55700,55700,0
20241022,164300,3470399700,55700,55700,55700,55700,0
20241022,164200,3470399700,55700,55700,55700,55700,0
20241022,164100,3470399700,55700,55700,55700,55700,0
20241022,164000,3470399700,55700,55700,55700,55700,0
20241022,163900,3470399700,55700,55700,55700,55700,0
20241022,163800,3470399700,55700,55700,55700,55700,0
20241022,163700,3470399700,55700,55700,55700,55700,2479
20241022,163600,3470399700,55700,55700,55700,55700,0
20241022,163500,3470399700,55700,55700,55700,55700,0
20241022,163400,3470399700,55700,55700,55700,55700,0
20241022,163300,3470399700,55700,55700,55700,55700,0
20241022,163200,3470399700,55700,55700,55700,55700,0
20241022,163100,3470399700,55700,55700,55700,55700,0
20241022,163000,3470399700,55700,55700,55700,55700,0
20241022,162900,3470399700,55700,55700,55700,55700,0
20241022,162800,3470399700,55700,55700,55700,55700,0
20241022,162700,3470399700,55700,55700,55700,55700,0
20241022,162600,3470399700,55700,55700,55700,55700,0
20241022,162500,3470399700,55700,55700,55700,55700,0
20241022,162400,3470399700,55700,55700,55700,55700,0
20241022,162300,3470399700,55700,55700,55700,55700,0
20241022,162200,3470399700,55700,55700,55700,55700,0
20241022,162100,3470399700,55700,55700,55700,55700,0
20241022,162000,3470399700,55700,55700,55700,55700,0
20241022,161900,3470399700,55700,55700,55700,55700,0
20241022,161800,3470399700,55700,55700,55700,55700,0
20241022,161700,3470399700,55700,55700,55700,55700,0
20241022,161600,3470399700,55700,55700,55700,55700,0
20241022,161500,3470399700,55700,55700,55700,55700,0
20241022,161400,3470399700,55700,55700,55700,55700,0
20241022,161300,3470399700,55700,55700,55700,55700,0
20241022,161200,3470399700,55700,55700,55700,55700,0
20241022,161100,3470399700,55700,55700,55700,55700,0
20241022,161000,3470399700,55700,55700,55700,55700,0
20241022,160900,3470399700,55700,55700,55700,55700,0
20241022,160800,3470399700,55700,55700,55700,55700,0
20241022,160700,3470399700,55700,55700,55700,55700,2479
20241022,160600,3470399700,55700,55700,55700,55700,0
20241022,160500,3470399700,55700,55700,55700,55700,0
20241022,160400,3470399700,55700,55700,55700,55700,0
20241022,160300,3470399700,55700,55700,55700,55700,0
20241022,160200,3470399700,55700,55700,55700,55700,0
20241022,160100,3470399700,55700,55700,55700,55700,0
20241022,160000,3470399700,55700,55700,55700,55700,0
20241022,155900,3470399700,55700,55700,55700,55700,0
20241022,155800,3470399700,55700,55700,55700,55700,0
20241022,155700,3470399700,55700,55700,55700,55700,0
20241022,155600,3470399700,55700,55700,55700,55700,0
20241022,155500,3470399700,55700,55700,55700,55700,0
20241022,155400,3470399700,55700,55700,55700,55700,0
20241022,155300,3470399700,55700,55700,55700,55700,0
20241022,155200,3470399700,55700,55700,55700,55700,0
20241022,155100,3470399700,55700,55700,55700,55700,0
20241022,155000,3470399700,55700,55700,55700,55700,0
20241022,154900,3470399700,55700,55700,55700,55700,0
20241022,154800,3470399700,55700,55700,55700,55700,0
20241022,154700,3470399700,55700,55700,55700,55700,0
20241022,154600,3470399700,55700,55700,55700,55700,0
20241022,154500,3470399700,55700,55700,55700,55700,0
20241022,154400,3470399700,55700,55700,55700,55700,0
20241022,154300,3470399700,55700,55700,55700,55700,0
20241022,154200,3470399700,55700,55700,55700,55700,0
20241022,154100,3470399700,55700,55700,55700,55700,0
20241022,154000,3470399700,55700,55700,55700,55700,0
20241022,153900,3470399700,55700,55700,55700,55700,0
20241022,153800,3470399700,55700,55700,55700,55700,0
20241022,153700,3470399700,55700,55700,55700,55700,2479
20241022,153600,3470399700,55700,55700,55700,55700,0
20241022,153500,3470399700,55700,55700,55700,55700,0
20241022,153400,3470399700,55700,55700,55700,55700,0
20241022,153300,3470399700,55700,55700,55700,55700,0
20241022,153200,3470399700,55700,55700,55700,55700,0
20241022,153100,3470399700,55700,55700,55700,55700,0
20241022,153000,3470399700,55700,55700,55700,55700,2479
20241022,152900,3332319400,55800,55800,55800,55800,0
20241022,152800,3332319400,55800,55800,55800,55800,0
20241022,152700,3332319400,55800,55800,55800,55800,0
20241022,152600,3332319400,55800,55800,55800,55800,0
20241022,152500,3332319400,55800,55800,55800,55800,0
20241022,152400,3332319400,55800,55800,55800,55800,0
20241022,152300,3332319400,55800,55800,55800,55800,0
20241022,152200,3332319400,55800,55800,55800,55800,0
20241022,152100,3332319400,55800,55800,55800,55800,0
20241022,152000,3332319400,55800,55800,55800,55800,0
20241022,151900,3332319400,55800,55900,56000,55800,448
20241022,151800,3307280100,56000,55900,56000,55900,38
20241022,151700,3305153700,55900,56000,56000,55800,109
20241022,151600,3299057600,55800,55800,55900,55800,171
20241022,151500,3289513700,55900,55800,55900,55800,328
20241022,151400,3271182800,55800,55800,55800,55800,69
20241022,151300,3267332600,55900,55800,55900,55800,31
20241022,151200,3265599800,56000,55800,56000,55800,335
20241022,151100,3246891100,55800,55800,55800,55700,130
20241022,151000,3239637300,55800,55800,55800,55700,95
20241022,150900,3234337800,55700,55700,55700,55700,3
20241022,150800,3234170700,55700,55700,55800,55700,23
20241022,150700,3232888400,55700,55800,55800,55700,432
20241022,150600,3208806200,55700,55700,55700,55700,101
20241022,150500,3203180500,55700,55800,55800,55700,79
20241022,150400,3198775300,55800,55800,55800,55800,8
20241022,150300,3198328900,55800,55800,55800,55700,36
20241022,150200,3196320600,55700,55800,55800,55700,31
20241022,150100,3194592400,55700,55800,55800,55700,5
20241022,150000,3194313800,55800,55700,55800,55700,63
20241022,145900,3190800100,55800,55800,55800,55700,15
20241022,145800,3189963200,55800,55900,55900,55800,28
20241022,145700,3188399000,55700,55800,55800,55700,53
20241022,145600,3185443200,55800,55800,55800,55800,71
20241022,145500,3181481400,55800,55900,55900,55800,11
20241022,145400,3180866600,55800,55900,55900,55800,41
20241022,145300,3178576700,55900,55800,55900,55800,190
20241022,145200,3167973700,55800,55800,55800,55700,27
20241022,145100,3166468700,55800,55800,55800,55800,4
20241022,145000,3166245500,55900,55800,55900,55800,158
20241022,144900,3157427100,55700,55700,55700,55700,17
20241022,144800,3156480200,55800,55800,55800,55700,466
20241022,144700,3130516600,55800,55800,55900,55700,976
20241022,144600,3076054900,55800,55800,55800,55800,119
20241022,144500,3069414700,55800,55800,55900,55800,81
20241022,144400,3064893900,55800,55900,55900,55800,247
20241022,144300,3051108100,55900,55800,55900,55800,15
20241022,144200,3050269900,55900,55900,55900,55800,180
20241022,144100,3040213300,55800,55900,55900,55800,21
20241022,144000,3039039500,55800,55900,55900,55800,22
20241022,143900,3037809800,55800,55800,55900,55800,33
20241022,143800,3035966900,55900,55800,55900,55800,11
20241022,143700,3035352100,55900,55800,55900,55800,49
20241022,143600,3032614600,55900,55900,55900,55900,8
20241022,143500,3032167400,55800,55900,55900,55800,13
20241022,143400,3031441000,55900,55900,55900,55800,52
20241022,143300,3028535700,55900,55900,55900,55800,15
20241022,143200,3027697400,55900,55900,55900,55900,33
20241022,143100,3025852700,55800,55900,55900,55800,76
20241022,143000,3021605900,55800,55900,55900,55800,52
20241022,142900,3018703400,55800,55900,55900,55800,17
20241022,142800,3017753200,56000,56000,56000,55900,48
20241022,142700,3015068500,55900,55900,55900,55900,31
20241022,142600,3013335600,55900,55900,55900,55900,220
20241022,142500,3001037600,55900,56000,56000,55900,14
20241022,142400,3000253900,56000,55900,56000,55900,61
20241022,142300,2996842000,56000,55900,56000,55900,12
20241022,142200,2996170100,56000,56000,56000,56000,68
20241022,142100,2992362100,55900,55900,56000,55900,46
20241022,142000,2989788700,56000,55900,56000,55900,57
20241022,141900,2986601500,55900,55900,55900,55800,362
20241022,141800,2966365800,56000,55900,56000,55900,33
20241022,141700,2964518000,55900,56000,56000,55900,11
20241022,141600,2963902100,55900,56000,56000,55900,16
20241022,141500,2963007600,56000,56000,56100,56000,33
20241022,141400,2961156600,56000,56000,56000,56000,45
20241022,141300,2958636600,56000,56100,56100,56000,114
20241022,141200,2952242600,56200,56100,56200,56100,1092
20241022,141100,2890981300,56200,56200,56200,56100,37
20241022,141000,2888903400,56200,56200,56200,56100,43
20241022,140900,2886489300,56100,56100,56100,56100,1
20241022,140800,2886433200,56200,56100,56200,56100,85
20241022,140700,2881661700,56100,56300,56300,56100,22
20241022,140600,2880424400,56200,56000,56300,56000,370
20241022,140500,2859662800,56100,56000,56100,56000,31
20241022,140400,2857923800,56000,56000,56000,56000,86
20241022,140300,2853107800,56100,56000,56100,56000,42
20241022,140200,2850754800,56000,56000,56100,56000,62
20241022,140100,2847279800,56000,56000,56000,56000,15
20241022,140000,2846439800,56100,56100,56100,56000,24
20241022,135900,2845094600,56100,56100,56100,56100,1
20241022,135800,2845038500,56100,56000,56100,56000,151
20241022,135700,2836579100,56000,56100,56100,56000,18
20241022,135600,2835569800,56000,56000,56000,56000,36
20241022,135500,2833553800,56100,56200,56200,56100,36
20241022,135400,2831534100,56200,56000,56200,56000,5
20241022,135300,2831253500,56100,56000,56100,56000,131
20241022,135200,2823906200,56000,56000,56100,56000,33
20241022,135100,2822055200,56100,56000,56100,56000,6
20241022,135000,2821718900,56000,56000,56100,56000,43
20241022,134900,2819309600,56000,56000,56100,56000,17
20241022,134800,2818357300,56100,56000,56100,55900,67
20241022,134700,2814604400,56000,56000,56100,56000,48
20241022,134600,2811915400,56000,56000,56100,56000,16
20241022,134500,2811019100,56100,56000,56100,56000,55
20241022,134400,2807935800,56000,56000,56000,56000,3
20241022,134300,2807767800,56000,56000,56100,56000,62
20241022,134200,2804295300,56000,56100,56100,56000,21
20241022,134100,2803118000,56100,56100,56100,55900,71
20241022,134000,2799142900,56000,56000,56100,56000,45
20241022,133900,2796622000,56000,56100,56100,56000,26
20241022,133800,2795163600,56100,56000,56100,56000,30
20241022,133700,2793482200,56100,56100,56100,56000,15
20241022,133600,2792640800,56000,56100,56100,56000,107
20241022,133500,2786646800,56100,56100,56100,56000,63
20241022,133400,2783115200,56100,56200,56200,56100,10
20241022,133300,2782553500,56200,56300,56300,56200,9
20241022,133200,2782047400,56100,56100,56200,56100,54
20241022,133100,2779017000,56200,56200,56200,56200,4
20241022,133000,2778792200,56200,56200,56200,56100,14
20241022,132900,2778005500,56200,56100,56200,56100,21
20241022,132800,2776825400,56200,56100,56200,56100,15
20241022,132700,2775982600,56100,56100,56200,56100,30
20241022,132600,2774298300,56200,56200,56200,56200,29
20241022,132500,2772668500,56100,56200,56200,56100,22
20241022,132400,2771434200,56200,56100,56200,56100,5
20241022,132300,2771153400,56200,56200,56200,56100,41
20241022,132200,2768849800,56100,56200,56200,56100,112
20241022,132100,2762565300,56100,56100,56100,56100,96
20241022,132000,2757179700,56100,56100,56100,56000,46
20241022,131900,2754600400,56200,56100,56200,56100,128
20241022,131800,2747419300,56100,56000,56100,56000,137
20241022,131700,2739735000,56000,56100,56100,56000,25
20241022,131600,2738334000,56100,56100,56100,55900,81
20241022,131500,2733793600,56100,56000,56100,56000,28
20241022,131400,2732224300,56000,56100,56100,56000,15
20241022,131300,2731383000,56000,56100,56100,56000,31
20241022,131200,2729645000,56100,56100,56200,56000,26
20241022,131100,2728185400,56200,56000,56200,56000,130
20241022,131000,2720904600,56100,56100,56200,56100,123
20241022,130900,2714001100,56100,56200,56200,56100,27
20241022,130800,2712485400,56200,56100,56200,56100,10
20241022,130700,2711924100,56200,56000,56200,56000,18
20241022,130600,2710915500,56100,56100,56100,56000,77
20241022,130500,2706601000,56100,56100,56100,56100,25
20241022,130400,2705198500,56100,56200,56200,56100,32
20241022,130300,2703401900,56200,56200,56200,56200,3
20241022,130200,2703233300,56000,56200,56200,56000,158
20241022,130100,2694368500,56300,56300,56300,56200,11
20241022,130000,2693749900,56200,56100,56200,56100,269
20241022,125900,2678656600,56100,56200,56300,56100,28
20241022,125800,2677084200,56100,56200,56200,56100,155
20241022,125700,2668373300,56300,56300,56300,56300,46
20241022,125600,2665783500,56300,56300,56300,56200,12
20241022,125500,2665108000,56400,56300,56400,56300,105
20241022,125400,2659195000,56300,56400,56400,56300,114
20241022,125300,2652775800,56400,56400,56400,56300,37
20241022,125200,2650690200,56300,56300,56400,56300,84
20241022,125100,2645959700,56300,56300,56400,56300,77
20241022,125000,2641624200,56300,56400,56400,56300,94
20241022,124900,2636328700,56400,56500,56500,56400,158
20241022,124800,2627416300,56400,56400,56500,56400,121
20241022,124700,2620590900,56400,56500,56500,56400,151
20241022,124600,2612060100,56400,56400,56400,56400,17
20241022,124500,2611101300,56500,56400,56500,56400,113
20241022,124400,2604719800,56400,56500,56500,56400,50
20241022,124300,2601896400,56400,56500,56500,56400,20
20241022,124200,2600767100,56400,56500,56500,56400,142
20241022,124100,2592744500,56500,56400,56500,56400,47
20241022,124000,2590093400,56400,56400,56500,56400,52
20241022,123900,2587157400,56400,56500,56500,56400,84
20241022,123800,2582418400,56400,56400,56400,56400,1
20241022,123700,2582362000,56500,56400,56500,56400,125
20241022,123600,2575308700,56400,56500,56500,56400,92
20241022,123500,2570112500,56400,56400,56500,56400,13
20241022,123400,2569378300,56500,56400,56500,56400,53
20241022,123300,2566385300,56400,56400,56500,56400,20
20241022,123200,2565256000,56400,56300,56500,56300,57
20241022,123100,2562043500,56300,56400,56400,56300,66
20241022,123000,2558322600,56500,56500,56500,56400,13
20241022,122900,2557588200,56500,56400,56500,56400,52
20241022,122800,2554653900,56400,56400,56500,56400,50
20241022,122700,2551833600,56500,56400,56500,56400,12
20241022,122600,2551155800,56500,56400,56500,56400,31
20241022,122500,2549407100,56400,56400,56500,56400,47
20241022,122400,2546754900,56400,56400,56500,56400,80
20241022,122300,2542239600,56400,56500,56500,56400,127
20241022,122200,2535066800,56500,56500,56500,56500,23
20241022,122100,2533767300,56500,56400,56500,56300,359
20241022,122000,2513539500,56500,56400,56500,56400,33
20241022,121900,2511676000,56400,56500,56500,56300,15
20241022,121800,2510829100,56500,56400,56500,56300,58
20241022,121700,2507559100,56400,56400,56500,56300,151
20241022,121600,2499048400,56400,56500,56500,56300,70
20241022,121500,2495101600,56500,56400,56500,56300,212
20241022,121400,2483143900,56500,56500,56500,56500,87
20241022,121300,2478228400,56500,56400,56500,56300,63
20241022,121200,2474677200,56500,56500,56500,56500,13
20241022,121100,2473942700,56400,56400,56400,56300,71
20241022,121000,2469938400,56400,56400,56500,56400,61
20241022,120900,2466496800,56400,56400,56500,56400,17
20241022,120800,2465536700,56400,56500,56500,56400,94
20241022,120700,2460232700,56400,56400,56500,56400,12
20241022,120600,2459554900,56400,56500,56500,56400,11
20241022,120500,2458933500,56500,56500,56500,56400,31
20241022,120400,2457183600,56500,56500,56500,56400,22
20241022,120300,2455941300,56400,56300,56400,56300,18
20241022,120200,2454927800,56400,56500,56500,56400,32
20241022,120100,2453120700,56400,56400,56400,56300,66
20241022,120000,2449399000,56300,56400,56400,56300,34
20241022,115900,2447483600,56300,56400,56400,56300,15
20241022,115800,2446637700,56500,56300,56500,56300,44
20241022,115700,2444157300,56400,56400,56500,56300,104
20241022,115600,2438291700,56500,56500,56500,56500,9
20241022,115500,2437783200,56400,56400,56500,56400,51
20241022,115400,2434903800,56500,56400,56500,56400,17
20241022,115300,2433943600,56400,56400,56500,56400,22
20241022,115200,2432702500,56500,56500,56600,56400,37
20241022,115100,2430611200,56400,56400,56400,56400,16
20241022,115000,2429708800,56400,56500,56600,56400,63
20241022,114900,2426151600,56500,56600,56600,56500,86
20241022,114800,2421291100,56500,56600,56600,56500,81
20241022,114700,2416712100,56500,56500,56600,56500,40
20241022,114600,2414451100,56600,56500,56600,56500,5
20241022,114500,2414168300,56600,56500,56600,56500,60
20241022,114400,2410777000,56500,56600,56600,56500,33
20241022,114300,2408909400,56400,56600,56600,56400,2
20241022,114200,2408796400,56400,56500,56600,56400,67
20241022,114100,2405009000,56600,56400,56600,56300,234
20241022,114000,2391800500,56500,56500,56500,56400,30
20241022,113900,2390107000,56400,56500,56500,56400,32
20241022,113800,2388299200,56500,56500,56500,56500,7
20241022,113700,2387903700,56500,56400,56500,56400,33
20241022,113600,2386041100,56500,56500,56500,56500,13
20241022,113500,2385306600,56500,56400,56500,56400,62
20241022,113400,2381806800,56400,56400,56500,56400,15
20241022,113300,2380959500,56400,56500,56500,56400,51
20241022,113200,2378082600,56500,56500,56500,56400,52
20241022,113100,2375146200,56400,56400,56400,56400,66
20241022,113000,2371423800,56500,56400,56600,56400,99
20241022,112900,2365837300,56400,56400,56500,56300,741
20241022,112800,2324027700,56400,56500,56500,56400,28
20241022,112700,2322448200,56300,56400,56500,56300,91
20241022,112600,2317314900,56500,56500,56500,56400,49
20241022,112500,2314548200,56500,56500,56500,56400,15
20241022,112400,2313700900,56400,56500,56500,56400,86
20241022,112300,2308846500,56400,56400,56400,56400,102
20241022,112200,2303093700,56500,56400,56500,56300,218
20241022,112100,2290780600,56400,56500,56500,56400,163
20241022,112000,2281587100,56500,56500,56500,56400,5
20241022,111900,2281304700,56400,56400,56500,56400,52
20241022,111800,2278369700,56500,56500,56500,56500,17
20241022,111700,2277409200,56400,56500,56600,56400,72
20241022,111600,2273341000,56500,56700,56700,56400,181
20241022,111500,2263112500,56500,56600,56600,56500,208
20241022,111400,2251340500,56600,56300,56600,56300,93
20241022,111300,2246091400,56500,56400,56600,56400,43
20241022,111200,2243661900,56300,56200,56500,56200,30
20241022,111100,2241974400,56300,56500,56500,56300,309
20241022,111000,2224529700,56600,56500,56700,56500,271
20241022,110900,2209191200,56500,56700,56700,56500,249
20241022,110800,2195081300,56700,56800,56800,56600,787
20241022,110700,2150459600,56800,56700,56800,56600,173
20241022,110600,2140649600,56600,56600,56700,56500,78
20241022,110500,2136237800,56600,56700,56700,56600,123
20241022,110400,2129275500,56700,56700,56800,56600,527
20241022,110300,2099435900,56700,56300,56800,56300,2971
20241022,110200,1931256700,56300,56400,56400,56200,674
20241022,110100,1893244000,56400,56400,56400,56200,464
20241022,110000,1867116000,56300,56100,56400,56100,2113
20241022,105900,1748355100,56000,56000,56000,56000,90
20241022,105800,1743315100,56000,56000,56100,56000,150
20241022,105700,1734904400,56100,56000,56100,56000,131
20241022,105600,1727558100,56000,56000,56100,55900,299
20241022,105500,1710813900,56000,55900,56000,55900,163
20241022,105400,1701700400,56000,56000,56000,55900,49
20241022,105300,1698957400,56000,56000,56100,55900,934
20241022,105200,1646657100,56100,56100,56100,56000,366
20241022,105100,1626138300,56100,56000,56100,56000,935
20241022,105000,1573685000,56000,55900,56100,55900,588
20241022,104900,1540759600,56000,55800,56000,55800,176
20241022,104800,1530909500,55700,55900,55900,55700,412
20241022,104700,1507954100,55700,55600,56000,55600,1423
20241022,104600,1428464500,55600,55500,55600,55500,245
20241022,104500,1414846500,55600,55500,55600,55500,20
20241022,104400,1413736200,55400,55600,55600,55400,19
20241022,104300,1412683000,55500,55600,55600,55500,21
20241022,104200,1411517400,55600,55600,55600,55600,3
20241022,104100,1411350600,55600,55600,55600,55600,20
20241022,104000,1410238600,55500,55600,55600,55500,24
20241022,103900,1408906200,55400,55500,55500,55400,80
20241022,103800,1404466300,55500,55400,55500,55400,190
20241022,103700,1393939800,55500,55400,55500,55400,15
20241022,103600,1393108500,55400,55600,55600,55300,229
20241022,103500,1380403700,55500,55500,55500,55500,23
20241022,103400,1379127200,55600,55600,55600,55600,23
20241022,103300,1377848400,55600,55700,55700,55600,189
20241022,103200,1367329100,55700,55800,55800,55700,23
20241022,103100,1366047500,55800,55600,55800,55600,21
20241022,103000,1364879700,55800,55700,56000,55700,326
20241022,102900,1346688800,55900,55900,55900,55700,104
20241022,102800,1340875800,55900,55700,56000,55500,1916
20241022,102700,1233630600,55600,55800,55900,55600,5291
20241022,102600,937916900,55800,55500,55800,55500,905
20241022,102500,887567100,55400,55500,55500,55400,22
20241022,102400,886346400,55500,55500,55500,55500,23
20241022,102300,885069900,55400,55500,55500,55400,104
20241022,102200,879308000,55400,55300,55500,55300,544
20241022,102100,849165900,55300,55400,55400,55300,35
20241022,102000,847227800,55300,55300,55300,55300,173
20241022,101900,837660900,55300,55200,55300,55200,798
20241022,101800,793609300,55200,55000,55200,55000,165
20241022,101700,784508100,55100,55100,55100,55000,575
20241022,101600,752875700,55100,55100,55100,55000,64
20241022,101500,749354800,55000,55100,55100,55000,16
20241022,101400,748473800,55100,55100,55100,55100,25
20241022,101300,747096300,55100,55000,55100,55000,214
20241022,101200,735305900,55100,55200,55200,55100,4
20241022,101100,735085200,55200,55200,55200,55100,207
20241022,101000,723677400,55200,55200,55200,55100,115
20241022,100900,717332400,55200,55100,55200,55100,7
20241022,100800,716946100,55100,55200,55200,55100,6
20241022,100700,716615200,55000,55100,55100,55000,34
20241022,100600,714743100,55100,55100,55100,55100,157
20241022,100500,706092400,55100,55100,55200,55100,61
20241022,100400,702731000,55100,55200,55200,55000,30
20241022,100300,701078500,55000,55100,55100,55000,15
20241022,100200,700252100,55200,55200,55200,55200,4
20241022,100100,700031300,55200,55100,55200,54900,24
20241022,100000,698711200,55100,55100,55100,55100,11
20241022,095900,698105100,55100,55100,55100,55100,277
20241022,095800,682842400,55100,55000,55100,54900,507
20241022,095700,654960400,55000,55000,55000,54800,35
20241022,095600,653040400,54900,55000,55000,54900,9
20241022,095500,652546000,55000,55000,55000,54900,56
20241022,095400,649467500,55000,54900,55000,54900,7
20241022,095300,649082900,54800,54900,55000,54800,57
20241022,095200,645955500,54800,54900,54900,54700,947
20241022,095100,594010600,54800,54800,54800,54800,20
20241022,095000,592914600,54900,54800,54900,54800,31
20241022,094900,591215400,54800,54900,54900,54800,44
20241022,094800,588803800,54700,54900,54900,54700,10
20241022,094700,588255800,54900,54900,54900,54900,0
20241022,094600,588255800,54900,54600,54900,54500,102
20241022,094500,582694100,54500,54800,54800,54500,782
20241022,094400,540012300,54800,54900,54900,54600,116
20241022,094300,533667200,54700,54700,54700,54700,57
20241022,094200,530549300,54800,55000,55000,54800,387
20241022,094100,509330200,54900,55000,55000,54900,293
20241022,094000,493233000,55100,55100,55100,55000,10
20241022,093900,492682500,54900,54900,54900,54900,50
20241022,093800,489937500,55000,55200,55200,55000,204
20241022,093700,478716700,55100,55100,55200,55100,17
20241022,093600,477779700,55100,55100,55100,55100,222
20241022,093500,465547500,55100,55100,55100,55000,122
20241022,093400,458828800,55100,55200,55200,55100,106
20241022,093300,452987400,55200,55200,55200,55100,14
20241022,093200,452215600,55200,55100,55200,55100,146
20241022,093100,444162700,55100,55100,55100,55100,52
20241022,093000,441297500,55100,55400,55400,55100,26
20241022,092900,439860300,55400,55100,55400,55100,306
20241022,092800,422939600,55100,55000,55200,55000,313
20241022,092700,405675500,55200,55100,55200,55100,33
20241022,092600,403857100,55200,55200,55200,55200,116
20241022,092500,397453900,55000,55100,55100,55000,26
20241022,092400,396023800,55100,55000,55100,55000,64
20241022,092300,392500000,55100,55200,55200,55000,72
20241022,092200,388538900,55200,55000,55200,55000,77
20241022,092100,384295400,54900,54900,55000,54900,21
20241022,092000,383142300,55000,54800,55000,54800,214
20241022,091900,371401500,54900,54800,54900,54800,53
20241022,091800,368493200,54800,54800,54900,54800,156
20241022,091700,359943100,54800,54800,54800,54700,768
20241022,091600,317868200,54800,54800,54900,54800,121
20241022,091500,311237200,54900,55000,55100,54900,455
20241022,091400,286215400,55000,55000,55300,55000,181
20241022,091300,276259800,55000,55300,55300,55000,24
20241022,091200,274937700,55300,55300,55300,55000,116
20241022,091100,268551500,55100,55400,55400,55100,82
20241022,091000,264032700,55200,55400,55400,55200,10
20241022,090900,263480300,55400,55200,55400,55000,838
20241022,090800,217356800,55200,55400,55400,55200,55
20241022,090700,214320200,55200,55300,55300,55200,285
20241022,090600,198580400,55200,55500,55500,55200,428
20241022,090500,174901600,55500,55700,55700,55400,146
20241022,090400,166797400,55700,55700,55700,55300,377
20241022,090300,145938100,55700,55400,55800,55400,198
20241022,090200,134928300,55400,55500,55800,55400,74
20241022,090100,130821300,55500,55700,55800,55100,1056
20241022,090000,72226300,55700,55900,56000,55600,1292