KissMeData/005430/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184700,559517200,53500,53500,53500,53500,29
20241007,184600,559517200,53500,53500,53500,53500,0
20241007,184500,559517200,53500,53500,53500,53500,0
20241007,184400,559517200,53500,53500,53500,53500,0
20241007,184300,559517200,53500,53500,53500,53500,0
20241007,184200,559517200,53500,53500,53500,53500,0
20241007,184100,559517200,53500,53500,53500,53500,0
20241007,184000,559517200,53500,53500,53500,53500,0
20241007,183900,559517200,53500,53500,53500,53500,0
20241007,183800,559517200,53500,53500,53500,53500,0
20241007,183700,559517200,53500,53500,53500,53500,0
20241007,183600,559517200,53500,53500,53500,53500,0
20241007,183500,559517200,53500,53500,53500,53500,0
20241007,183400,559517200,53500,53500,53500,53500,0
20241007,183300,559517200,53500,53500,53500,53500,0
20241007,183200,559517200,53500,53500,53500,53500,0
20241007,183100,559517200,53500,53500,53500,53500,0
20241007,183000,559517200,53500,53500,53500,53500,0
20241007,182900,559517200,53500,53500,53500,53500,0
20241007,182800,559517200,53500,53500,53500,53500,0
20241007,182700,559517200,53500,53500,53500,53500,0
20241007,182600,559517200,53500,53500,53500,53500,0
20241007,182500,559517200,53500,53500,53500,53500,0
20241007,182400,559517200,53500,53500,53500,53500,0
20241007,182300,559517200,53500,53500,53500,53500,0
20241007,182200,559517200,53500,53500,53500,53500,0
20241007,182100,559517200,53500,53500,53500,53500,0
20241007,182000,559517200,53500,53500,53500,53500,0
20241007,181900,559517200,53500,53500,53500,53500,0
20241007,181800,559517200,53500,53500,53500,53500,0
20241007,181700,559517200,53500,53500,53500,53500,29
20241007,181600,559517200,53500,53500,53500,53500,0
20241007,181500,559517200,53500,53500,53500,53500,0
20241007,181400,559517200,53500,53500,53500,53500,0
20241007,181300,559517200,53500,53500,53500,53500,0
20241007,181200,559517200,53500,53500,53500,53500,0
20241007,181100,559517200,53500,53500,53500,53500,0
20241007,181000,559517200,53500,53500,53500,53500,0
20241007,180900,559517200,53500,53500,53500,53500,0
20241007,180800,559517200,53500,53500,53500,53500,0
20241007,180700,559517200,53500,53500,53500,53500,0
20241007,180600,559517200,53500,53500,53500,53500,0
20241007,180500,559517200,53500,53500,53500,53500,0
20241007,180400,559517200,53500,53500,53500,53500,0
20241007,180300,559517200,53500,53500,53500,53500,0
20241007,180200,559517200,53500,53500,53500,53500,0
20241007,180100,559517200,53500,53500,53500,53500,0
20241007,180000,559517200,53500,53500,53500,53500,0
20241007,175900,559517200,53500,53500,53500,53500,0
20241007,175800,559517200,53500,53500,53500,53500,0
20241007,175700,559517200,53500,53500,53500,53500,0
20241007,175600,559517200,53500,53500,53500,53500,0
20241007,175500,559517200,53500,53500,53500,53500,0
20241007,175400,559517200,53500,53500,53500,53500,0
20241007,175300,559517200,53500,53500,53500,53500,0
20241007,175200,559517200,53500,53500,53500,53500,0
20241007,175100,559517200,53500,53500,53500,53500,0
20241007,175000,559517200,53500,53500,53500,53500,0
20241007,174900,559517200,53500,53500,53500,53500,0
20241007,174800,559517200,53500,53500,53500,53500,0
20241007,174700,559517200,53500,53500,53500,53500,29
20241007,174600,559517200,53500,53500,53500,53500,0
20241007,174500,559517200,53500,53500,53500,53500,0
20241007,174400,559517200,53500,53500,53500,53500,0
20241007,174300,559517200,53500,53500,53500,53500,0
20241007,174200,559517200,53500,53500,53500,53500,0
20241007,174100,559517200,53500,53500,53500,53500,0
20241007,174000,559517200,53500,53500,53500,53500,0
20241007,173900,559517200,53500,53500,53500,53500,0
20241007,173800,559517200,53500,53500,53500,53500,0
20241007,173700,559517200,53500,53500,53500,53500,0
20241007,173600,559517200,53500,53500,53500,53500,0
20241007,173500,559517200,53500,53500,53500,53500,0
20241007,173400,559517200,53500,53500,53500,53500,0
20241007,173300,559517200,53500,53500,53500,53500,0
20241007,173200,559517200,53500,53500,53500,53500,0
20241007,173100,559517200,53500,53500,53500,53500,0
20241007,173000,559517200,53500,53500,53500,53500,0
20241007,172900,559517200,53500,53500,53500,53500,0
20241007,172800,559517200,53500,53500,53500,53500,0
20241007,172700,559517200,53500,53500,53500,53500,0
20241007,172600,559517200,53500,53500,53500,53500,0
20241007,172500,559517200,53500,53500,53500,53500,0
20241007,172400,559517200,53500,53500,53500,53500,0
20241007,172300,559517200,53500,53500,53500,53500,0
20241007,172200,559517200,53500,53500,53500,53500,0
20241007,172100,559517200,53500,53500,53500,53500,0
20241007,172000,559517200,53500,53500,53500,53500,0
20241007,171900,559517200,53500,53500,53500,53500,0
20241007,171800,559517200,53500,53500,53500,53500,0
20241007,171700,559517200,53500,53500,53500,53500,29
20241007,171600,559517200,53500,53500,53500,53500,0
20241007,171500,559517200,53500,53500,53500,53500,0
20241007,171400,559517200,53500,53500,53500,53500,0
20241007,171300,559517200,53500,53500,53500,53500,0
20241007,171200,559517200,53500,53500,53500,53500,0
20241007,171100,559517200,53500,53500,53500,53500,0
20241007,171000,559517200,53500,53500,53500,53500,0
20241007,170900,559517200,53500,53500,53500,53500,0
20241007,170800,559517200,53500,53500,53500,53500,0
20241007,170700,559517200,53500,53500,53500,53500,0
20241007,170600,559517200,53500,53500,53500,53500,0
20241007,170500,559517200,53500,53500,53500,53500,0
20241007,170400,559517200,53500,53500,53500,53500,0
20241007,170300,559517200,53500,53500,53500,53500,0
20241007,170200,559517200,53500,53500,53500,53500,0
20241007,170100,559517200,53500,53500,53500,53500,0
20241007,170000,559517200,53500,53500,53500,53500,0
20241007,165900,559517200,53500,53500,53500,53500,0
20241007,165800,559517200,53500,53500,53500,53500,0
20241007,165700,559517200,53500,53500,53500,53500,0
20241007,165600,559517200,53500,53500,53500,53500,0
20241007,165500,559517200,53500,53500,53500,53500,0
20241007,165400,559517200,53500,53500,53500,53500,0
20241007,165300,559517200,53500,53500,53500,53500,0
20241007,165200,559517200,53500,53500,53500,53500,0
20241007,165100,559517200,53500,53500,53500,53500,0
20241007,165000,559517200,53500,53500,53500,53500,0
20241007,164900,559517200,53500,53500,53500,53500,0
20241007,164800,559517200,53500,53500,53500,53500,0
20241007,164700,559517200,53500,53500,53500,53500,29
20241007,164600,559517200,53500,53500,53500,53500,0
20241007,164500,559517200,53500,53500,53500,53500,0
20241007,164400,559517200,53500,53500,53500,53500,0
20241007,164300,559517200,53500,53500,53500,53500,0
20241007,164200,559517200,53500,53500,53500,53500,0
20241007,164100,559517200,53500,53500,53500,53500,0
20241007,164000,559517200,53500,53500,53500,53500,0
20241007,163900,559517200,53500,53500,53500,53500,0
20241007,163800,559517200,53500,53500,53500,53500,0
20241007,163700,559517200,53500,53500,53500,53500,0
20241007,163600,559517200,53500,53500,53500,53500,0
20241007,163500,559517200,53500,53500,53500,53500,0
20241007,163400,559517200,53500,53500,53500,53500,0
20241007,163300,559517200,53500,53500,53500,53500,0
20241007,163200,559517200,53500,53500,53500,53500,0
20241007,163100,559517200,53500,53500,53500,53500,0
20241007,163000,559517200,53500,53500,53500,53500,0
20241007,162900,559517200,53500,53500,53500,53500,0
20241007,162800,559517200,53500,53500,53500,53500,0
20241007,162700,559517200,53500,53500,53500,53500,0
20241007,162600,559517200,53500,53500,53500,53500,0
20241007,162500,559517200,53500,53500,53500,53500,0
20241007,162400,559517200,53500,53500,53500,53500,0
20241007,162300,559517200,53500,53500,53500,53500,0
20241007,162200,559517200,53500,53500,53500,53500,0
20241007,162100,559517200,53500,53500,53500,53500,0
20241007,162000,559517200,53500,53500,53500,53500,0
20241007,161900,559517200,53500,53500,53500,53500,0
20241007,161800,559517200,53500,53500,53500,53500,0
20241007,161700,559517200,53500,53500,53500,53500,29
20241007,161600,559517200,53500,53500,53500,53500,0
20241007,161500,559517200,53500,53500,53500,53500,0
20241007,161400,559517200,53500,53500,53500,53500,0
20241007,161300,559517200,53500,53500,53500,53500,0
20241007,161200,559517200,53500,53500,53500,53500,0
20241007,161100,559517200,53500,53500,53500,53500,0
20241007,161000,559517200,53500,53500,53500,53500,0
20241007,160900,559517200,53500,53500,53500,53500,0
20241007,160800,559517200,53500,53500,53500,53500,0
20241007,160700,559517200,53500,53500,53500,53500,0
20241007,160600,559517200,53500,53500,53500,53500,0
20241007,160500,559517200,53500,53500,53500,53500,0
20241007,160400,559517200,53500,53500,53500,53500,0
20241007,160300,559517200,53500,53500,53500,53500,0
20241007,160200,559517200,53500,53500,53500,53500,0
20241007,160100,559517200,53500,53500,53500,53500,0
20241007,160000,559517200,53500,53500,53500,53500,0
20241007,155900,559517200,53500,53500,53500,53500,0
20241007,155800,559517200,53500,53500,53500,53500,0
20241007,155700,559517200,53500,53500,53500,53500,0
20241007,155600,559517200,53500,53500,53500,53500,0
20241007,155500,559517200,53500,53500,53500,53500,0
20241007,155400,559517200,53500,53500,53500,53500,0
20241007,155300,559517200,53500,53500,53500,53500,0
20241007,155200,559517200,53500,53500,53500,53500,0
20241007,155100,559517200,53500,53500,53500,53500,0
20241007,155000,559517200,53500,53500,53500,53500,0
20241007,154900,559517200,53500,53500,53500,53500,0
20241007,154800,559517200,53500,53500,53500,53500,0
20241007,154700,559517200,53500,53500,53500,53500,29
20241007,154600,559517200,53500,53500,53500,53500,0
20241007,154500,559517200,53500,53500,53500,53500,0
20241007,154400,559517200,53500,53500,53500,53500,0
20241007,154300,559517200,53500,53500,53500,53500,0
20241007,154200,559517200,53500,53500,53500,53500,0
20241007,154100,559517200,53500,53500,53500,53500,0
20241007,154000,559517200,53500,53500,53500,53500,0
20241007,153900,559517200,53500,53500,53500,53500,0
20241007,153800,559517200,53500,53500,53500,53500,0
20241007,153700,559517200,53500,53500,53500,53500,0
20241007,153600,559517200,53500,53500,53500,53500,0
20241007,153500,559517200,53500,53500,53500,53500,0
20241007,153400,559517200,53500,53500,53500,53500,0
20241007,153300,559517200,53500,53500,53500,53500,0
20241007,153200,559517200,53500,53500,53500,53500,0
20241007,153100,559517200,53500,53500,53500,53500,0
20241007,153000,559517200,53500,53500,53500,53500,29
20241007,152900,557965700,53600,53600,53600,53600,0
20241007,152800,557965700,53600,53600,53600,53600,0
20241007,152700,557965700,53600,53600,53600,53600,0
20241007,152600,557965700,53600,53600,53600,53600,0
20241007,152500,557965700,53600,53600,53600,53600,0
20241007,152400,557965700,53600,53600,53600,53600,0
20241007,152300,557965700,53600,53600,53600,53600,0
20241007,152200,557965700,53600,53600,53600,53600,0
20241007,152100,557965700,53600,53600,53600,53600,0
20241007,152000,557965700,53600,53600,53600,53600,0
20241007,151900,557965700,53600,53400,53600,53400,55
20241007,151800,555018500,53400,53400,53400,53400,1
20241007,151700,554965100,53500,53500,53500,53500,0
20241007,151600,554965100,53500,53500,53500,53500,0
20241007,151500,554965100,53500,53400,53500,53400,25
20241007,151400,553628600,53400,53400,53400,53400,3
20241007,151300,553468400,53300,53300,53300,53300,11
20241007,151200,552882100,53400,53400,53400,53400,9
20241007,151100,552401500,53400,53500,53500,53400,3
20241007,151000,552241200,53400,53500,53500,53400,261
20241007,150900,538278200,53500,53500,53500,53500,14
20241007,150800,537529200,53500,53500,53500,53500,0
20241007,150700,537529200,53500,53500,53500,53500,1
20241007,150600,537475700,53500,53500,53500,53500,0
20241007,150500,537475700,53500,53500,53500,53500,12
20241007,150400,536833700,53500,53500,53500,53500,0
20241007,150300,536833700,53500,53500,53500,53500,11
20241007,150200,536245200,53600,53600,53600,53600,2
20241007,150100,536138000,53600,53600,53600,53600,0
20241007,150000,536138000,53600,53600,53600,53600,1
20241007,145900,536084400,53600,53600,53600,53600,0
20241007,145800,536084400,53600,53600,53600,53600,56
20241007,145700,533082800,53700,53700,53700,53700,0
20241007,145600,533082800,53700,53700,53700,53700,0
20241007,145500,533082800,53700,53700,53700,53700,0
20241007,145400,533082800,53700,53700,53700,53700,0
20241007,145300,533082800,53700,53700,53700,53700,0
20241007,145200,533082800,53700,53700,53700,53700,0
20241007,145100,533082800,53700,53700,53700,53600,23
20241007,145000,531848900,53600,53600,53600,53600,0
20241007,144900,531848900,53600,53600,53600,53600,0
20241007,144800,531848900,53600,53600,53600,53600,6
20241007,144700,531527300,53600,53600,53600,53600,20
20241007,144600,530455300,53700,53700,53700,53700,0
20241007,144500,530455300,53700,53700,53700,53700,0
20241007,144400,530455300,53700,53700,53700,53700,0
20241007,144300,530455300,53700,53700,53700,53700,3
20241007,144200,530294200,53600,53600,53600,53600,4
20241007,144100,530079800,53600,53600,53600,53600,1
20241007,144000,530026200,53700,53700,53700,53700,0
20241007,143900,530026200,53700,53700,53700,53700,0
20241007,143800,530026200,53700,53700,53700,53700,1
20241007,143700,529972500,53600,53600,53600,53600,0
20241007,143600,529972500,53600,53600,53600,53600,7
20241007,143500,529597300,53500,53500,53500,53500,0
20241007,143400,529597300,53500,53500,53500,53500,0
20241007,143300,529597300,53500,53500,53500,53500,0
20241007,143200,529597300,53500,53500,53500,53500,0
20241007,143100,529597300,53500,53500,53500,53500,0
20241007,143000,529597300,53500,53500,53500,53500,0
20241007,142900,529597300,53500,53500,53500,53500,1
20241007,142800,529543800,53700,53700,53700,53700,0
20241007,142700,529543800,53700,53700,53700,53700,0
20241007,142600,529543800,53700,53700,53700,53700,0
20241007,142500,529543800,53700,53700,53700,53700,0
20241007,142400,529543800,53700,53700,53700,53700,0
20241007,142300,529543800,53700,53600,53700,53600,13
20241007,142200,528846700,53600,53600,53600,53600,0
20241007,142100,528846700,53600,53600,53600,53600,0
20241007,142000,528846700,53600,53600,53600,53600,20
20241007,141900,527774700,53600,53600,53600,53600,0
20241007,141800,527774700,53600,53600,53600,53600,0
20241007,141700,527774700,53600,53600,53600,53600,0
20241007,141600,527774700,53600,53600,53600,53600,0
20241007,141500,527774700,53600,53600,53600,53600,3
20241007,141400,527613900,53700,53700,53700,53700,0
20241007,141300,527613900,53700,53700,53700,53700,0
20241007,141200,527613900,53700,53700,53700,53700,0
20241007,141100,527613900,53700,53700,53700,53700,0
20241007,141000,527613900,53700,53700,53700,53700,0
20241007,140900,527613900,53700,53700,53700,53700,0
20241007,140800,527613900,53700,53700,53700,53700,0
20241007,140700,527613900,53700,53700,53700,53700,0
20241007,140600,527613900,53700,53700,53700,53700,8
20241007,140500,527184300,53700,53700,53700,53700,0
20241007,140400,527184300,53700,53700,53700,53700,17
20241007,140300,526271400,53700,53700,53700,53700,0
20241007,140200,526271400,53700,53700,53700,53700,0
20241007,140100,526271400,53700,53700,53700,53700,20
20241007,140000,525197400,53700,53700,53700,53700,13
20241007,135900,524499300,53900,53900,53900,53900,0
20241007,135800,524499300,53900,53700,53900,53700,17
20241007,135700,523584400,53700,53700,53700,53700,0
20241007,135600,523584400,53700,53700,53700,53700,40
20241007,135500,521436400,53800,53800,53800,53800,0
20241007,135400,521436400,53800,53800,53800,53800,0
20241007,135300,521436400,53800,53800,53800,53800,1
20241007,135200,521382600,53900,53800,53900,53800,2
20241007,135100,521274900,53800,53800,53800,53800,2
20241007,135000,521167300,54000,54000,54000,54000,0
20241007,134900,521167300,54000,53700,54000,53600,1063
20241007,134800,463889400,53600,53600,53600,53600,0
20241007,134700,463889400,53600,53600,53600,53600,0
20241007,134600,463889400,53600,53600,53600,53600,18
20241007,134500,462924600,53700,53700,53700,53700,0
20241007,134400,462924600,53700,53700,53700,53700,0
20241007,134300,462924600,53700,53700,53700,53700,100
20241007,134200,457554600,53700,53700,53700,53700,0
20241007,134100,457554600,53700,53700,53700,53700,34
20241007,134000,455728800,53700,53700,53700,53700,0
20241007,133900,455728800,53700,53700,53700,53700,175
20241007,133800,446331300,53700,53700,53700,53700,0
20241007,133700,446331300,53700,53700,53700,53700,16
20241007,133600,445472100,53900,53900,53900,53900,1
20241007,133500,445418200,53900,53900,53900,53900,4
20241007,133400,445202600,53900,53800,53900,53800,80
20241007,133300,440897800,53800,53600,54000,53600,951
20241007,133200,389724100,53600,53600,53600,53600,0
20241007,133100,389724100,53600,53500,53600,53500,86
20241007,133000,385117100,53500,53500,53500,53500,0
20241007,132900,385117100,53500,53400,53500,53400,6
20241007,132800,384796200,53400,53400,53400,53400,10
20241007,132700,384262200,53400,53400,53500,53400,564
20241007,132600,354142900,53400,53500,53500,53400,2
20241007,132500,354036000,53500,53400,53500,53400,104
20241007,132400,348482000,53400,53400,53400,53400,0
20241007,132300,348482000,53400,53400,53400,53400,2
20241007,132200,348375200,53300,53300,53300,53300,0
20241007,132100,348375200,53300,53300,53300,53300,0
20241007,132000,348375200,53300,53300,53300,53300,0
20241007,131900,348375200,53300,53300,53300,53300,0
20241007,131800,348375200,53300,53300,53300,53300,0
20241007,131700,348375200,53300,53300,53300,53300,0
20241007,131600,348375200,53300,53300,53300,53300,0
20241007,131500,348375200,53300,53300,53300,53300,0
20241007,131400,348375200,53300,53300,53300,53300,0
20241007,131300,348375200,53300,53300,53300,53300,0
20241007,131200,348375200,53300,53400,53400,53300,7
20241007,131100,348001600,53500,53500,53500,53500,0
20241007,131000,348001600,53500,53500,53500,53500,5
20241007,130900,347734100,53400,53400,53400,53400,7
20241007,130800,347360300,53500,53500,53500,53500,0
20241007,130700,347360300,53500,53500,53500,53500,0
20241007,130600,347360300,53500,53500,53500,53500,0
20241007,130500,347360300,53500,53500,53500,53500,5
20241007,130400,347092800,53300,53300,53300,53300,23
20241007,130300,345866900,53400,53400,53400,53400,1
20241007,130200,345813500,53300,53300,53300,53300,0
20241007,130100,345813500,53300,53300,53300,53300,0
20241007,130000,345813500,53300,53300,53300,53300,0
20241007,125900,345813500,53300,53300,53300,53300,0
20241007,125800,345813500,53300,53300,53300,53300,14
20241007,125700,345067300,53300,53300,53300,53300,0
20241007,125600,345067300,53300,53600,53600,53300,674
20241007,125500,309082700,53600,53500,53700,53500,42
20241007,125400,306831200,53600,53600,53600,53600,0
20241007,125300,306831200,53600,53600,53600,53600,3
20241007,125200,306670400,53600,53600,53600,53600,0
20241007,125100,306670400,53600,53600,53600,53600,0
20241007,125000,306670400,53600,53600,53600,53600,0
20241007,124900,306670400,53600,53600,53600,53600,0
20241007,124800,306670400,53600,53600,53600,53600,2
20241007,124700,306563200,53500,53500,53500,53500,0
20241007,124600,306563200,53500,53500,53500,53500,19
20241007,124500,305546700,53500,53500,53500,53500,16
20241007,124400,304690700,53600,53600,53600,53600,18
20241007,124300,303725900,53600,53600,53600,53600,44
20241007,124200,301367500,53600,53600,53600,53600,0
20241007,124100,301367500,53600,53600,53600,53600,202
20241007,124000,290540300,53600,53600,53600,53600,20
20241007,123900,289468300,53600,53600,53600,53600,1
20241007,123800,289414700,53700,53700,53700,53700,0
20241007,123700,289414700,53700,53700,53700,53700,0
20241007,123600,289414700,53700,53700,53700,53700,5
20241007,123500,289146200,53700,53700,53700,53700,20
20241007,123400,288072200,53600,53600,53600,53600,13
20241007,123300,287375400,53600,53600,53600,53600,0
20241007,123200,287375400,53600,53600,53600,53600,10
20241007,123100,286839400,53700,53700,53700,53700,0
20241007,123000,286839400,53700,53700,53700,53700,0
20241007,122900,286839400,53700,53700,53700,53700,0
20241007,122800,286839400,53700,53700,53700,53700,0
20241007,122700,286839400,53700,53600,53700,53600,339
20241007,122600,268658300,53600,53600,53600,53600,0
20241007,122500,268658300,53600,53600,53600,53600,19
20241007,122400,267639900,53700,53700,53700,53700,0
20241007,122300,267639900,53700,53700,53700,53700,0
20241007,122200,267639900,53700,53700,53700,53700,1
20241007,122100,267586200,53800,53800,53800,53800,0
20241007,122000,267586200,53800,53800,53800,53800,0
20241007,121900,267586200,53800,53800,53800,53800,23
20241007,121800,266348800,53700,53700,53700,53700,0
20241007,121700,266348800,53700,53700,53700,53700,19
20241007,121600,265328500,53700,53700,53700,53700,2
20241007,121500,265221100,53700,53700,53700,53700,3
20241007,121400,265060000,53600,53700,53700,53600,194
20241007,121300,254642300,53700,53700,53700,53700,10
20241007,121200,254105300,53700,53700,53700,53700,43
20241007,121100,251796200,53700,53700,53700,53700,0
20241007,121000,251796200,53700,53700,53700,53700,1
20241007,120900,251742500,53600,53600,53600,53600,5
20241007,120800,251474500,53600,53600,53600,53600,20
20241007,120700,250402500,53600,53700,53700,53600,4
20241007,120600,250187900,53900,53900,53900,53900,0
20241007,120500,250187900,53900,53800,53900,53800,30
20241007,120400,248571300,53900,53900,53900,53900,0
20241007,120300,248571300,53900,53800,53900,53800,53
20241007,120200,245717300,53800,53600,53800,53600,798
20241007,120100,202900400,53400,53500,53500,53400,290
20241007,120000,187387900,53400,53400,53400,53400,25
20241007,115900,186052900,53400,53400,53400,53400,0
20241007,115800,186052900,53400,53400,53400,53400,20
20241007,115700,184984900,53300,53300,53300,53300,0
20241007,115600,184984900,53300,53300,53300,53300,1
20241007,115500,184931600,53300,53300,53300,53300,0
20241007,115400,184931600,53300,53300,53300,53300,0
20241007,115300,184931600,53300,53300,53300,53300,0
20241007,115200,184931600,53300,53300,53300,53300,1
20241007,115100,184878300,53300,53300,53300,53300,4
20241007,115000,184665100,53300,53300,53300,53300,3
20241007,114900,184505200,53300,53300,53300,53300,0
20241007,114800,184505200,53300,53300,53300,53300,0
20241007,114700,184505200,53300,53300,53300,53300,0
20241007,114600,184505200,53300,53300,53300,53300,0
20241007,114500,184505200,53300,53300,53300,53300,10
20241007,114400,183972200,53300,53300,53300,53300,0
20241007,114300,183972200,53300,53300,53300,53300,0
20241007,114200,183972200,53300,53300,53300,53300,0
20241007,114100,183972200,53300,53300,53300,53300,20
20241007,114000,182906200,53400,53400,53400,53400,1
20241007,113900,182852800,53300,53300,53300,53300,0
20241007,113800,182852800,53300,53300,53300,53300,0
20241007,113700,182852800,53300,53300,53300,53300,0
20241007,113600,182852800,53300,53300,53300,53300,0
20241007,113500,182852800,53300,53300,53300,53300,0
20241007,113400,182852800,53300,53300,53300,53300,11
20241007,113300,182266500,53300,53300,53300,53300,24
20241007,113200,180987300,53300,53300,53300,53300,0
20241007,113100,180987300,53300,53300,53300,53300,0
20241007,113000,180987300,53300,53300,53300,53300,0
20241007,112900,180987300,53300,53300,53300,53300,0
20241007,112800,180987300,53300,53300,53300,53300,0
20241007,112700,180987300,53300,53300,53300,53300,0
20241007,112600,180987300,53300,53300,53300,53300,0
20241007,112500,180987300,53300,53300,53300,53300,14
20241007,112400,180241100,53300,53300,53300,53300,26
20241007,112300,178855300,53300,53300,53300,53300,74
20241007,112200,174911100,53300,53300,53300,53300,0
20241007,112100,174911100,53300,53300,53300,53300,0
20241007,112000,174911100,53300,53300,53300,53300,0
20241007,111900,174911100,53300,53300,53300,53300,1
20241007,111800,174857800,53200,53200,53200,53200,2
20241007,111700,174751400,53200,53200,53200,53200,4
20241007,111600,174538600,53200,53300,53300,53200,2
20241007,111500,174432100,53200,53200,53200,53200,2
20241007,111400,174325700,53200,53200,53200,53200,0
20241007,111300,174325700,53200,53200,53200,53200,0
20241007,111200,174325700,53200,53200,53200,53200,0
20241007,111100,174325700,53200,53200,53200,53200,0
20241007,111000,174325700,53200,53200,53200,53200,12
20241007,110900,173687300,53200,53200,53200,53200,0
20241007,110800,173687300,53200,53200,53200,53200,5
20241007,110700,173421300,53200,53200,53200,53200,5
20241007,110600,173155300,53000,53000,53000,53000,46
20241007,110500,170717300,53000,53000,53000,53000,0
20241007,110400,170717300,53000,53000,53000,53000,0
20241007,110300,170717300,53000,53000,53000,53000,0
20241007,110200,170717300,53000,53000,53000,53000,0
20241007,110100,170717300,53000,53000,53000,53000,17
20241007,110000,169816300,53000,53000,53000,53000,0
20241007,105900,169816300,53000,53000,53000,53000,0
20241007,105800,169816300,53000,53000,53000,53000,0
20241007,105700,169816300,53000,53000,53000,53000,0
20241007,105600,169816300,53000,53000,53000,53000,15
20241007,105500,169021300,53100,53100,53100,53100,0
20241007,105400,169021300,53100,53100,53100,53100,0
20241007,105300,169021300,53100,53100,53100,53100,0
20241007,105200,169021300,53100,53100,53100,53100,259
20241007,105100,155268400,53100,53100,53100,53100,1
20241007,105000,155215300,53200,53200,53200,53200,0
20241007,104900,155215300,53200,53200,53200,53200,0
20241007,104800,155215300,53200,53200,53200,53200,2
20241007,104700,155108900,53300,53300,53300,53300,0
20241007,104600,155108900,53300,53300,53300,53300,0
20241007,104500,155108900,53300,53300,53300,53300,0
20241007,104400,155108900,53300,53300,53300,53300,2
20241007,104300,155002300,53300,53300,53300,53300,1
20241007,104200,154949000,53100,53100,53100,53100,0
20241007,104100,154949000,53100,53100,53100,53100,0
20241007,104000,154949000,53100,53100,53100,53100,0
20241007,103900,154949000,53100,53100,53100,53100,0
20241007,103800,154949000,53100,53100,53100,53100,0
20241007,103700,154949000,53100,53100,53100,53100,0
20241007,103600,154949000,53100,53100,53100,53100,0
20241007,103500,154949000,53100,53100,53100,53100,0
20241007,103400,154949000,53100,53100,53100,53100,13
20241007,103300,154258700,53200,53200,53200,53200,0
20241007,103200,154258700,53200,53200,53200,53200,0
20241007,103100,154258700,53200,53100,53200,53100,12
20241007,103000,153621300,53200,53400,53400,53200,4
20241007,102900,153408300,53400,53400,53400,53400,40
20241007,102800,151272300,53400,53400,53400,53400,0
20241007,102700,151272300,53400,53200,53400,53200,280
20241007,102600,136331400,53200,53200,53200,53200,50
20241007,102500,133671400,53200,53200,53200,53200,1
20241007,102400,133618200,53200,53200,53200,53200,0
20241007,102300,133618200,53200,53200,53200,53200,1
20241007,102200,133565000,53100,53100,53100,53100,0
20241007,102100,133565000,53100,53100,53100,53100,0
20241007,102000,133565000,53100,53100,53100,53100,0
20241007,101900,133565000,53100,53100,53100,53100,0
20241007,101800,133565000,53100,53100,53100,53100,0
20241007,101700,133565000,53100,53000,53100,53000,2
20241007,101600,133458900,53000,53000,53000,53000,0
20241007,101500,133458900,53000,53000,53000,53000,3
20241007,101400,133299900,53000,53000,53000,53000,0
20241007,101300,133299900,53000,53000,53000,53000,1
20241007,101200,133246900,53100,53100,53100,53100,8
20241007,101100,132822100,53200,53300,53300,53200,2
20241007,101000,132715600,53300,53300,53300,53300,0
20241007,100900,132715600,53300,53300,53300,53300,2
20241007,100800,132609000,53300,53200,53300,53200,2
20241007,100700,132502500,53300,53300,53300,53300,1
20241007,100600,132449200,53300,53200,53300,53200,11
20241007,100500,131863000,53100,53100,53100,53100,1
20241007,100400,131809900,53300,53300,53300,53300,0
20241007,100300,131809900,53300,53300,53300,53300,0
20241007,100200,131809900,53300,53100,53300,53100,24
20241007,100100,130530900,53300,53100,53300,53100,2
20241007,100000,130424500,52900,53200,53200,52900,58
20241007,095900,127339200,53100,53100,53100,53100,74
20241007,095800,123409800,53000,53000,53000,53000,45
20241007,095700,121024800,53000,53000,53000,53000,20
20241007,095600,119964800,53000,53000,53000,53000,15
20241007,095500,119169800,52900,52900,52900,52900,0
20241007,095400,119169800,52900,52900,52900,52900,22
20241007,095300,118006000,52900,53000,53000,52900,35
20241007,095200,116153200,52900,52900,52900,52900,13
20241007,095100,115465500,52900,52900,52900,52900,101
20241007,095000,110122600,52800,52800,52800,52800,0
20241007,094900,110122600,52800,52800,52800,52800,0
20241007,094800,110122600,52800,52800,52800,52800,0
20241007,094700,110122600,52800,52800,52800,52800,3
20241007,094600,109964200,52800,52800,52800,52800,0
20241007,094500,109964200,52800,52800,52800,52800,50
20241007,094400,107324200,52900,52900,52900,52900,0
20241007,094300,107324200,52900,52900,52900,52900,2
20241007,094200,107218400,52800,52800,52800,52800,16
20241007,094100,106373600,52900,52900,52900,52900,6
20241007,094000,106056200,52900,53000,53000,52900,11
20241007,093900,105474200,52900,52900,52900,52900,17
20241007,093800,104574900,52900,52900,53000,52900,5
20241007,093700,104310300,52900,52800,52900,52800,3
20241007,093600,104151700,52900,52900,52900,52900,0
20241007,093500,104151700,52900,52900,52900,52900,0
20241007,093400,104151700,52900,52900,52900,52900,160
20241007,093300,95687700,52900,53000,53000,52900,17
20241007,093200,94788000,53000,53000,53000,53000,0
20241007,093100,94788000,53000,53000,53000,53000,10
20241007,093000,94258000,52900,52900,52900,52900,18
20241007,092900,93305800,53000,53000,53000,53000,2
20241007,092800,93199800,52800,53100,53100,52800,524
20241007,092700,65382400,53000,53000,53000,53000,5
20241007,092600,65117400,52800,53000,53000,52800,919
20241007,092500,16413900,53000,53000,53000,53000,19
20241007,092400,15406900,53000,53000,53000,53000,0
20241007,092300,15406900,53000,53000,53000,52800,125
20241007,092200,8783900,53000,53000,53000,53000,1
20241007,092100,8730900,52800,52800,52800,52800,11
20241007,092000,8150100,52800,52900,52900,52800,13
20241007,091900,7463000,52900,52900,52900,52900,0
20241007,091800,7463000,52900,52900,52900,52900,0
20241007,091700,7463000,52900,52800,52900,52800,12
20241007,091600,6829200,52800,52800,52800,52800,0
20241007,091500,6829200,52800,52900,52900,52800,27
20241007,091400,5403500,52900,52900,52900,52900,10
20241007,091300,4874500,52900,52900,52900,52900,1
20241007,091200,4821600,52800,52700,52800,52700,21
20241007,091100,3712900,52700,52700,52700,52700,0
20241007,091000,3712900,52700,52700,52700,52700,1
20241007,090900,3660200,52700,52700,52700,52700,0
20241007,090800,3660200,52700,52700,52700,52700,2
20241007,090700,3554800,52800,52800,52800,52800,1
20241007,090600,3502000,52800,52800,52800,52800,1
20241007,090500,3449200,52500,52500,52500,52500,5
20241007,090400,3186700,52700,52700,52700,52700,6
20241007,090300,2870500,52800,52500,52800,52500,10
20241007,090200,2344600,52900,52900,52900,52900,0
20241007,090100,2344600,52900,52900,52900,52900,10
20241007,090000,1815600,53400,53400,53400,53400,34