KissMeData/000150/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183000,11609417400,77500,77500,77500,77500,4070
20231025,182900,11609417400,77500,77500,77500,77500,0
20231025,182800,11609417400,77500,77500,77500,77500,0
20231025,182700,11609417400,77500,77500,77500,77500,0
20231025,182600,11609417400,77500,77500,77500,77500,0
20231025,182500,11609417400,77500,77500,77500,77500,0
20231025,182400,11609417400,77500,77500,77500,77500,0
20231025,182300,11609417400,77500,77500,77500,77500,0
20231025,182200,11609417400,77500,77500,77500,77500,0
20231025,182100,11609417400,77500,77500,77500,77500,0
20231025,182000,11609417400,77500,77500,77500,77500,0
20231025,181900,11609417400,77500,77500,77500,77500,0
20231025,181800,11609417400,77500,77500,77500,77500,0
20231025,181700,11609417400,77500,77500,77500,77500,0
20231025,181600,11609417400,77500,77500,77500,77500,0
20231025,181500,11609417400,77500,77500,77500,77500,0
20231025,181400,11609417400,77500,77500,77500,77500,0
20231025,181300,11609417400,77500,77500,77500,77500,0
20231025,181200,11609417400,77500,77500,77500,77500,0
20231025,181100,11609417400,77500,77500,77500,77500,0
20231025,181000,11609417400,77500,77500,77500,77500,0
20231025,180900,11609417400,77500,77500,77500,77500,0
20231025,180800,11609417400,77500,77500,77500,77500,0
20231025,180700,11609417400,77500,77500,77500,77500,0
20231025,180600,11609417400,77500,77500,77500,77500,0
20231025,180500,11609417400,77500,77500,77500,77500,0
20231025,180400,11609417400,77500,77500,77500,77500,0
20231025,180300,11609417400,77500,77500,77500,77500,0
20231025,180200,11609417400,77500,77500,77500,77500,0
20231025,180100,11609417400,77500,77500,77500,77500,0
20231025,180000,11609417400,77500,77500,77500,77500,4070
20231025,175900,11609417400,77500,77500,77500,77500,0
20231025,175800,11609417400,77500,77500,77500,77500,0
20231025,175700,11609417400,77500,77500,77500,77500,0
20231025,175600,11609417400,77500,77500,77500,77500,0
20231025,175500,11609417400,77500,77500,77500,77500,0
20231025,175400,11609417400,77500,77500,77500,77500,0
20231025,175300,11609417400,77500,77500,77500,77500,0
20231025,175200,11609417400,77500,77500,77500,77500,0
20231025,175100,11609417400,77500,77500,77500,77500,0
20231025,175000,11609417400,77500,77500,77500,77500,0
20231025,174900,11609417400,77500,77500,77500,77500,0
20231025,174800,11609417400,77500,77500,77500,77500,0
20231025,174700,11609417400,77500,77500,77500,77500,0
20231025,174600,11609417400,77500,77500,77500,77500,0
20231025,174500,11609417400,77500,77500,77500,77500,0
20231025,174400,11609417400,77500,77500,77500,77500,0
20231025,174300,11609417400,77500,77500,77500,77500,0
20231025,174200,11609417400,77500,77500,77500,77500,0
20231025,174100,11609417400,77500,77500,77500,77500,0
20231025,174000,11609417400,77500,77500,77500,77500,0
20231025,173900,11609417400,77500,77500,77500,77500,0
20231025,173800,11609417400,77500,77500,77500,77500,0
20231025,173700,11609417400,77500,77500,77500,77500,0
20231025,173600,11609417400,77500,77500,77500,77500,0
20231025,173500,11609417400,77500,77500,77500,77500,0
20231025,173400,11609417400,77500,77500,77500,77500,0
20231025,173300,11609417400,77500,77500,77500,77500,0
20231025,173200,11609417400,77500,77500,77500,77500,0
20231025,173100,11609417400,77500,77500,77500,77500,0
20231025,173000,11609417400,77500,77500,77500,77500,4070
20231025,172900,11609417400,77500,77500,77500,77500,0
20231025,172800,11609417400,77500,77500,77500,77500,0
20231025,172700,11609417400,77500,77500,77500,77500,0
20231025,172600,11609417400,77500,77500,77500,77500,0
20231025,172500,11609417400,77500,77500,77500,77500,0
20231025,172400,11609417400,77500,77500,77500,77500,0
20231025,172300,11609417400,77500,77500,77500,77500,0
20231025,172200,11609417400,77500,77500,77500,77500,0
20231025,172100,11609417400,77500,77500,77500,77500,0
20231025,172000,11609417400,77500,77500,77500,77500,0
20231025,171900,11609417400,77500,77500,77500,77500,0
20231025,171800,11609417400,77500,77500,77500,77500,0
20231025,171700,11609417400,77500,77500,77500,77500,0
20231025,171600,11609417400,77500,77500,77500,77500,0
20231025,171500,11609417400,77500,77500,77500,77500,0
20231025,171400,11609417400,77500,77500,77500,77500,0
20231025,171300,11609417400,77500,77500,77500,77500,0
20231025,171200,11609417400,77500,77500,77500,77500,0
20231025,171100,11609417400,77500,77500,77500,77500,0
20231025,171000,11609417400,77500,77500,77500,77500,0
20231025,170900,11609417400,77500,77500,77500,77500,0
20231025,170800,11609417400,77500,77500,77500,77500,0
20231025,170700,11609417400,77500,77500,77500,77500,0
20231025,170600,11609417400,77500,77500,77500,77500,0
20231025,170500,11609417400,77500,77500,77500,77500,0
20231025,170400,11609417400,77500,77500,77500,77500,0
20231025,170300,11609417400,77500,77500,77500,77500,0
20231025,170200,11609417400,77500,77500,77500,77500,0
20231025,170100,11609417400,77500,77500,77500,77500,0
20231025,170000,11609417400,77500,77500,77500,77500,4070
20231025,165900,11609417400,77500,77500,77500,77500,0
20231025,165800,11609417400,77500,77500,77500,77500,0
20231025,165700,11609417400,77500,77500,77500,77500,0
20231025,165600,11609417400,77500,77500,77500,77500,0
20231025,165500,11609417400,77500,77500,77500,77500,0
20231025,165400,11609417400,77500,77500,77500,77500,0
20231025,165300,11609417400,77500,77500,77500,77500,0
20231025,165200,11609417400,77500,77500,77500,77500,0
20231025,165100,11609417400,77500,77500,77500,77500,0
20231025,165000,11609417400,77500,77500,77500,77500,0
20231025,164900,11609417400,77500,77500,77500,77500,0
20231025,164800,11609417400,77500,77500,77500,77500,0
20231025,164700,11609417400,77500,77500,77500,77500,0
20231025,164600,11609417400,77500,77500,77500,77500,0
20231025,164500,11609417400,77500,77500,77500,77500,0
20231025,164400,11609417400,77500,77500,77500,77500,0
20231025,164300,11609417400,77500,77500,77500,77500,0
20231025,164200,11609417400,77500,77500,77500,77500,0
20231025,164100,11609417400,77500,77500,77500,77500,0
20231025,164000,11609417400,77500,77500,77500,77500,0
20231025,163900,11609417400,77500,77500,77500,77500,0
20231025,163800,11609417400,77500,77500,77500,77500,0
20231025,163700,11609417400,77500,77500,77500,77500,0
20231025,163600,11609417400,77500,77500,77500,77500,0
20231025,163500,11609417400,77500,77500,77500,77500,0
20231025,163400,11609417400,77500,77500,77500,77500,0
20231025,163300,11609417400,77500,77500,77500,77500,0
20231025,163200,11609417400,77500,77500,77500,77500,0
20231025,163100,11609417400,77500,77500,77500,77500,0
20231025,163000,11609417400,77500,77500,77500,77500,4070
20231025,162900,11609417400,77500,77500,77500,77500,0
20231025,162800,11609417400,77500,77500,77500,77500,0
20231025,162700,11609417400,77500,77500,77500,77500,0
20231025,162600,11609417400,77500,77500,77500,77500,0
20231025,162500,11609417400,77500,77500,77500,77500,0
20231025,162400,11609417400,77500,77500,77500,77500,0
20231025,162300,11609417400,77500,77500,77500,77500,0
20231025,162200,11609417400,77500,77500,77500,77500,0
20231025,162100,11609417400,77500,77500,77500,77500,0
20231025,162000,11609417400,77500,77500,77500,77500,0
20231025,161900,11609417400,77500,77500,77500,77500,0
20231025,161800,11609417400,77500,77500,77500,77500,0
20231025,161700,11609417400,77500,77500,77500,77500,0
20231025,161600,11609417400,77500,77500,77500,77500,0
20231025,161500,11609417400,77500,77500,77500,77500,0
20231025,161400,11609417400,77500,77500,77500,77500,0
20231025,161300,11609417400,77500,77500,77500,77500,0
20231025,161200,11609417400,77500,77500,77500,77500,0
20231025,161100,11609417400,77500,77500,77500,77500,0
20231025,161000,11609417400,77500,77500,77500,77500,0
20231025,160900,11609417400,77500,77500,77500,77500,0
20231025,160800,11609417400,77500,77500,77500,77500,0
20231025,160700,11609417400,77500,77500,77500,77500,0
20231025,160600,11609417400,77500,77500,77500,77500,0
20231025,160500,11609417400,77500,77500,77500,77500,0
20231025,160400,11609417400,77500,77500,77500,77500,0
20231025,160300,11609417400,77500,77500,77500,77500,0
20231025,160200,11609417400,77500,77500,77500,77500,0
20231025,160100,11609417400,77500,77500,77500,77500,0
20231025,160000,11609417400,77500,77500,77500,77500,4070
20231025,155900,11609417400,77500,77500,77500,77500,0
20231025,155800,11609417400,77500,77500,77500,77500,0
20231025,155700,11609417400,77500,77500,77500,77500,0
20231025,155600,11609417400,77500,77500,77500,77500,0
20231025,155500,11609417400,77500,77500,77500,77500,0
20231025,155400,11609417400,77500,77500,77500,77500,0
20231025,155300,11609417400,77500,77500,77500,77500,0
20231025,155200,11609417400,77500,77500,77500,77500,0
20231025,155100,11609417400,77500,77500,77500,77500,0
20231025,155000,11609417400,77500,77500,77500,77500,0
20231025,154900,11609417400,77500,77500,77500,77500,0
20231025,154800,11609417400,77500,77500,77500,77500,0
20231025,154700,11609417400,77500,77500,77500,77500,0
20231025,154600,11609417400,77500,77500,77500,77500,0
20231025,154500,11609417400,77500,77500,77500,77500,0
20231025,154400,11609417400,77500,77500,77500,77500,0
20231025,154300,11609417400,77500,77500,77500,77500,0
20231025,154200,11609417400,77500,77500,77500,77500,0
20231025,154100,11609417400,77500,77500,77500,77500,0
20231025,154000,11609417400,77500,77500,77500,77500,0
20231025,153900,11609417400,77500,77500,77500,77500,0
20231025,153800,11609417400,77500,77500,77500,77500,0
20231025,153700,11609417400,77500,77500,77500,77500,0
20231025,153600,11609417400,77500,77500,77500,77500,0
20231025,153500,11609417400,77500,77500,77500,77500,0
20231025,153400,11609417400,77500,77500,77500,77500,0
20231025,153300,11609417400,77500,77500,77500,77500,0
20231025,153200,11609417400,77500,77500,77500,77500,0
20231025,153100,11609417400,77500,77500,77500,77500,0
20231025,153000,11609417400,77500,77500,77500,77500,8140
20231025,152900,11293992400,77400,77400,77400,77400,0
20231025,152800,11293992400,77400,77400,77400,77400,0
20231025,152700,11293992400,77400,77400,77400,77400,0
20231025,152600,11293992400,77400,77400,77400,77400,0
20231025,152500,11293992400,77400,77400,77400,77400,0
20231025,152400,11293992400,77400,77400,77400,77400,0
20231025,152300,11293992400,77400,77400,77400,77400,0
20231025,152200,11293992400,77400,77400,77400,77400,0
20231025,152100,11293992400,77400,77400,77400,77400,0
20231025,152000,11293992400,77400,77400,77400,77400,0
20231025,151900,11293992400,77400,77500,77500,77400,282
20231025,151800,11272157300,77400,77400,77500,77300,1258
20231025,151700,11174789000,77400,77500,77500,77300,1433
20231025,151600,11063859300,77500,77600,77600,77500,691
20231025,151500,11010304700,77500,77500,77600,77500,301
20231025,151400,10986951500,77500,77500,77600,77500,677
20231025,151300,10934480400,77400,77500,77500,77400,579
20231025,151200,10889620300,77500,77400,77500,77400,369
20231025,151100,10861037600,77400,77500,77500,77400,309
20231025,151000,10837095000,77500,77400,77600,77400,51
20231025,150900,10833140700,77600,77500,77600,77400,852
20231025,150800,10767106000,77500,77500,77500,77400,281
20231025,150700,10745333200,77500,77500,77500,77400,804
20231025,150600,10683033800,77500,77500,77500,77400,234
20231025,150500,10664904100,77500,77400,77600,77400,274
20231025,150400,10643656700,77500,77600,77600,77500,1393
20231025,150300,10535694000,77600,77600,77600,77500,262
20231025,150200,10515362900,77600,77700,77700,77600,227
20231025,150100,10497740000,77700,77700,77700,77700,98
20231025,150000,10490125400,77700,77600,77700,77500,309
20231025,145900,10466116700,77500,77600,77700,77500,841
20231025,145800,10400835400,77600,77600,77600,77500,301
20231025,145700,10377487800,77600,77500,77600,77500,400
20231025,145600,10346455300,77600,77600,77600,77500,195
20231025,145500,10331325100,77600,77500,77600,77400,780
20231025,145400,10270876100,77500,77500,77500,77400,29
20231025,145300,10268629800,77500,77400,77500,77400,397
20231025,145200,10237874000,77500,77500,77500,77400,295
20231025,145100,10215024500,77400,77400,77500,77300,900
20231025,145000,10145396100,77500,77400,77500,77400,944
20231025,144900,10072290700,77400,77400,77500,77400,1534
20231025,144800,9953558900,77500,77500,77500,77500,145
20231025,144700,9942321400,77500,77600,77600,77500,1256
20231025,144600,9844971900,77600,77600,77600,77600,171
20231025,144500,9831702300,77500,77600,77600,77500,296
20231025,144400,9808732800,77600,77700,77700,77500,172
20231025,144300,9795384700,77700,77600,77700,77600,708
20231025,144200,9740436900,77500,77500,77600,77500,365
20231025,144100,9712131300,77600,77600,77600,77500,123
20231025,144000,9702588500,77600,77600,77600,77500,689
20231025,143900,9649123100,77600,77600,77600,77500,1332
20231025,143800,9545862000,77600,77600,77600,77500,129
20231025,143700,9535854600,77600,77600,77600,77500,365
20231025,143600,9507532200,77600,77600,77600,77500,466
20231025,143500,9471393600,77600,77600,77600,77500,192
20231025,143400,9456508400,77600,77500,77600,77500,245
20231025,143300,9437497700,77500,77600,77600,77500,226
20231025,143200,9419963400,77600,77600,77600,77500,261
20231025,143100,9399712800,77600,77700,77700,77600,192
20231025,143000,9384813300,77700,77700,77700,77600,369
20231025,142900,9356153700,77700,77700,77700,77600,309
20231025,142800,9332144500,77700,77700,77700,77600,102
20231025,142700,9324219900,77700,77700,77700,77700,180
20231025,142600,9310233900,77700,77700,77700,77600,237
20231025,142500,9291819500,77700,77700,77700,77500,675
20231025,142400,9239494900,77700,77700,77700,77600,547
20231025,142300,9197024000,77700,77700,77700,77600,212
20231025,142200,9180551900,77700,77700,77700,77600,86
20231025,142100,9173870400,77700,77600,77700,77500,643
20231025,142000,9123974200,77600,77500,77600,77500,326
20231025,141900,9098676700,77600,77600,77600,77600,67
20231025,141800,9093477500,77600,77600,77600,77600,1
20231025,141700,9093399900,77500,77600,77600,77500,42
20231025,141600,9090142700,77600,77600,77600,77500,473
20231025,141500,9053440200,77600,77700,77700,77600,29
20231025,141400,9051187600,77700,77600,77700,77600,18
20231025,141300,9049789300,77600,77700,77700,77600,22
20231025,141200,9048080200,77500,77500,77500,77500,20
20231025,141100,9046530200,77500,77600,77700,77500,595
20231025,141000,9000345000,77500,77500,77500,77400,1439
20231025,140900,8888823500,77500,77500,77500,77500,119
20231025,140800,8879601000,77500,77500,77500,77500,315
20231025,140700,8855188500,77500,77600,77600,77500,900
20231025,140600,8785438400,77600,77600,77600,77500,26
20231025,140500,8783421300,77500,77500,77500,77500,211
20231025,140400,8767068800,77500,77600,77600,77500,108
20231025,140300,8758696700,77600,77500,77600,77500,30
20231025,140200,8756368800,77600,77600,77600,77600,25
20231025,140100,8754428800,77600,77600,77600,77600,9
20231025,140000,8753730400,77600,77600,77600,77600,184
20231025,135900,8739452000,77600,77800,77800,77600,20
20231025,135800,8737898100,77800,77800,77800,77800,30
20231025,135700,8735564100,77700,77700,77700,77700,5
20231025,135600,8735175600,77800,77700,77800,77700,55
20231025,135500,8730898200,77800,77500,77800,77500,404
20231025,135400,8699481300,77700,77600,77700,77600,887
20231025,135300,8630648600,77600,77500,77600,77500,153
20231025,135200,8618789700,77500,77600,77600,77500,100
20231025,135100,8611037700,77600,77600,77600,77500,98
20231025,135000,8603441900,77500,77600,77600,77500,43
20231025,134900,8600105400,77600,77500,77600,77500,60
20231025,134800,8595453500,77500,77600,77600,77500,44
20231025,134700,8592041300,77600,77600,77600,77500,72
20231025,134600,8586460100,77600,77600,77600,77500,23
20231025,134500,8584675600,77600,77600,77600,77600,11
20231025,134400,8583822000,77600,77500,77600,77500,456
20231025,134300,8548476500,77500,77500,77500,77500,28
20231025,134200,8546306500,77600,77500,77600,77500,17
20231025,134100,8544987600,77600,77600,77600,77600,177
20231025,134000,8531252400,77700,77700,77700,77600,39
20231025,133900,8528222200,77700,77500,77700,77500,17
20231025,133800,8526901500,77600,77500,77600,77500,468
20231025,133700,8490586800,77600,77500,77600,77500,24
20231025,133600,8488726400,77600,77700,77700,77500,39
20231025,133500,8485701100,77700,77700,77700,77700,5
20231025,133400,8485312600,77700,77600,77700,77600,270
20231025,133300,8464357800,77500,77700,77700,77500,574
20231025,133200,8419809200,77700,77700,77700,77700,156
20231025,133100,8407688000,77600,77600,77700,77600,36
20231025,133000,8404893000,77500,77500,77600,77500,573
20231025,132900,8360482600,77500,77400,77500,77400,209
20231025,132800,8344305800,77500,77400,77500,77400,378
20231025,132700,8315047000,77400,77400,77400,77300,34
20231025,132600,8312415900,77400,77400,77400,77300,59
20231025,132500,8307849700,77400,77400,77400,77400,39
20231025,132400,8304831100,77300,77300,77300,77200,606
20231025,132300,8257996900,77300,77200,77300,77200,298
20231025,132200,8234988000,77300,77200,77300,77200,1050
20231025,132100,8153826300,77200,77300,77300,77200,606
20231025,132000,8107042300,77300,77200,77300,77200,20
20231025,131900,8105496700,77200,77300,77300,77200,156
20231025,131800,8093452900,77200,77300,77300,77200,669
20231025,131700,8041743200,77300,77400,77400,77300,23
20231025,131600,8039963300,77400,77400,77500,77300,1093
20231025,131500,7955365900,77400,77500,77500,77400,91
20231025,131400,7948322200,77500,77500,77500,77500,5
20231025,131300,7947934700,77400,77400,77500,77400,80
20231025,131200,7941742400,77400,77500,77500,77400,38
20231025,131100,7938798900,77500,77500,77500,77400,668
20231025,131000,7887029200,77500,77500,77500,77500,0
20231025,130900,7887029200,77500,77500,77600,77500,94
20231025,130800,7879743600,77600,77600,77600,77500,133
20231025,130700,7869424000,77600,77600,77700,77600,605
20231025,130600,7822475800,77600,77500,77600,77500,701
20231025,130500,7768079500,77500,77600,77600,77500,159
20231025,130400,7755741900,77500,77500,77500,77500,127
20231025,130300,7745899400,77600,77500,77600,77500,986
20231025,130200,7669484300,77500,77500,77500,77500,3
20231025,130100,7669251800,77500,77600,77600,77500,200
20231025,130000,7653744400,77500,77600,77600,77500,170
20231025,125900,7640569000,77500,77500,77600,77500,357
20231025,125800,7612871400,77600,77600,77600,77600,16
20231025,125700,7611629800,77600,77600,77600,77600,57
20231025,125600,7607206600,77600,77600,77700,77600,3
20231025,125500,7606973700,77600,77700,77700,77600,7
20231025,125400,7606430000,77600,77500,77600,77500,52
20231025,125300,7602395000,77500,77500,77700,77500,236
20231025,125200,7584104200,77600,77600,77600,77600,223
20231025,125100,7566799400,77600,77500,77600,77500,22
20231025,125000,7565092400,77600,77500,77700,77500,42
20231025,124900,7561836500,77600,77600,77600,77600,438
20231025,124800,7527847700,77700,77600,77700,77600,639
20231025,124700,7478261000,77600,77400,77600,77400,1148
20231025,124600,7389354200,77300,77400,77400,77300,300
20231025,124500,7366135400,77400,77300,77400,77300,9
20231025,124400,7365439100,77300,77400,77400,77300,255
20231025,124300,7345727400,77300,77300,77300,77300,11
20231025,124200,7344877100,77300,77300,77400,77300,38
20231025,124100,7341938700,77400,77300,77400,77300,1057
20231025,124000,7260206300,77300,77300,77300,77200,1808
20231025,123900,7120448400,77200,77300,77500,77200,2497
20231025,123800,6927332700,77300,77400,77500,77300,1499
20231025,123700,6811301200,77500,77400,77500,77400,17
20231025,123600,6809984000,77500,77400,77500,77400,78
20231025,123500,6803944200,77400,77500,77500,77400,241
20231025,123400,6785279000,77500,77400,77500,77400,23
20231025,123300,6783498300,77400,77500,77500,77400,110
20231025,123200,6774983300,77400,77500,77500,77400,27
20231025,123100,6772891100,77500,77500,77500,77400,38
20231025,123000,6769948600,77400,77500,77500,77400,139
20231025,122900,6759184100,77500,77500,77600,77500,10
20231025,122800,6758408500,77500,77500,77500,77500,13
20231025,122700,6757401000,77500,77600,77600,77500,27
20231025,122600,6755307900,77600,77500,77600,77500,55
20231025,122500,6751044900,77600,77600,77600,77500,5
20231025,122400,6750657200,77600,77500,77600,77500,13
20231025,122300,6749649500,77500,77500,77500,77500,15
20231025,122200,6748487000,77500,77600,77600,77500,22
20231025,122100,6746780500,77600,77500,77600,77500,65
20231025,122000,6741742700,77500,77500,77600,77500,49
20231025,121900,6737945100,77500,77500,77600,77500,57
20231025,121800,6733527400,77500,77500,77500,77500,28
20231025,121700,6731357400,77500,77600,77600,77500,320
20231025,121600,6706557000,77600,77500,77600,77500,138
20231025,121500,6695851300,77600,77500,77600,77500,977
20231025,121400,6620132700,77500,77500,77500,77500,52
20231025,121300,6616102700,77600,77600,77600,77500,157
20231025,121200,6603934900,77500,77500,77500,77500,122
20231025,121100,6594479900,77500,77500,77600,77500,136
20231025,121000,6583933500,77600,77600,77600,77500,1328
20231025,120900,6480885500,77600,77700,77700,77600,137
20231025,120800,6470241200,77700,77700,77800,77700,113
20231025,120700,6461460800,77700,77700,77700,77700,1219
20231025,120600,6366744500,77700,77800,77800,77700,34
20231025,120500,6364101900,77700,77800,77800,77700,989
20231025,120400,6287159800,77900,77800,77900,77800,10
20231025,120300,6286380900,77800,77900,77900,77800,54
20231025,120200,6282179500,77800,77800,77800,77800,109
20231025,120100,6273699300,77800,77900,77900,77800,31
20231025,120000,6271285300,77900,77800,77900,77800,31
20231025,115900,6268873300,77800,77900,77900,77800,17
20231025,115800,6267549600,77800,77900,77900,77800,9
20231025,115700,6266849300,77800,77800,77900,77800,1742
20231025,115600,6131263400,77800,77900,77900,77800,508
20231025,115500,6091690700,77800,78000,78100,77800,1573
20231025,115400,5969047100,78000,78100,78100,78000,53
20231025,115300,5964912800,78100,78000,78100,78000,47
20231025,115200,5961243900,78000,78000,78000,78000,30
20231025,115100,5958903900,78000,78000,78000,77800,1538
20231025,115000,5838993900,78000,78000,78000,78000,17
20231025,114900,5837667900,77900,77900,77900,77900,18
20231025,114800,5836265700,77900,77900,77900,77900,2
20231025,114700,5836109900,78000,78000,78000,77900,78
20231025,114600,5830033100,77900,77900,77900,77900,82
20231025,114500,5823645300,78000,78000,78000,77900,7
20231025,114400,5823099400,77900,77900,77900,77900,5
20231025,114300,5822709900,77900,77900,77900,77900,386
20231025,114200,5792640500,77800,77900,77900,77800,448
20231025,114100,5757751300,77900,77900,77900,77900,114
20231025,114000,5748870700,77900,77900,77900,77800,136
20231025,113900,5738276800,78000,78000,78100,77900,1485
20231025,113800,5622532000,78000,78100,78100,78000,931
20231025,113700,5549844300,78200,78200,78200,78200,5
20231025,113600,5549453300,78200,78200,78200,78200,178
20231025,113500,5535533700,78200,78400,78400,78200,71
20231025,113400,5529967900,78400,78300,78400,78200,152
20231025,113300,5518064300,78300,78300,78300,78300,117
20231025,113200,5508903200,78300,78400,78400,78300,29
20231025,113100,5506632400,78400,78300,78400,78200,468
20231025,113000,5469961400,78200,78400,78400,78200,193
20231025,112900,5454850400,78300,78400,78400,78300,121
20231025,112800,5445374000,78300,78300,78400,78300,33
20231025,112700,5442790000,78300,78300,78400,78300,212
20231025,112600,5426190300,78300,78200,78300,78200,481
20231025,112500,5388575800,78100,78100,78100,78100,17
20231025,112400,5387248100,78100,78200,78200,78100,128
20231025,112300,5377251100,78100,78200,78200,78100,4
20231025,112200,5376938600,78200,78200,78200,78200,16
20231025,112100,5375687400,78200,78100,78200,78100,8
20231025,112000,5375062400,78100,78100,78100,78100,139
20231025,111900,5364206500,78100,78100,78100,78000,442
20231025,111800,5329688000,78100,78000,78100,78000,306
20231025,111700,5305819900,78000,78100,78100,78000,45
20231025,111600,5302307400,78000,78000,78000,78000,452
20231025,111500,5267051400,78000,78100,78100,78000,564
20231025,111400,5223052500,78100,78000,78100,78000,8
20231025,111300,5222427900,78000,78000,78100,78000,39
20231025,111200,5219385400,78100,78000,78100,78000,104
20231025,111100,5211273100,78000,78000,78000,78000,295
20231025,111000,5188263100,78000,78200,78200,78000,1591
20231025,110900,5064095500,78200,78100,78200,78100,127
20231025,110800,5054176600,78100,78100,78100,78000,957
20231025,110700,4979435200,78100,78100,78100,78100,352
20231025,110600,4951944000,78100,78100,78100,78000,38
20231025,110500,4948976600,78100,78000,78100,78000,89
20231025,110400,4942034000,78000,78000,78000,78000,4
20231025,110300,4941722000,78100,78100,78100,78100,15
20231025,110200,4940550500,78100,78100,78100,78100,252
20231025,110100,4920869300,78200,78300,78300,78100,216
20231025,110000,4903980300,78300,78400,78400,78200,332
20231025,105900,4877959300,78400,78400,78400,78400,240
20231025,105800,4859143300,78300,78200,78300,78200,321
20231025,105700,4834022400,78200,78200,78200,78200,69
20231025,105600,4828626600,78200,78200,78200,78200,226
20231025,105500,4810953400,78100,78000,78100,77900,973
20231025,105400,4735094200,78100,78000,78100,78000,126
20231025,105300,4725263500,78100,78100,78100,78100,58
20231025,105200,4720733700,78100,78100,78200,78100,87
20231025,105100,4713938800,78100,78000,78100,78000,218
20231025,105000,4696913700,78000,77900,78000,77900,559
20231025,104900,4653324500,78000,77800,78000,77800,162
20231025,104800,4640701400,77800,77800,77800,77800,131
20231025,104700,4630509600,77800,77900,77900,77800,92
20231025,104600,4623343300,77900,77800,77900,77800,353
20231025,104500,4595845800,77900,77900,77900,77800,28
20231025,104400,4593666200,77800,77700,77800,77700,244
20231025,104300,4574684100,77800,77900,77900,77800,194
20231025,104200,4559572900,77900,77900,77900,77800,497
20231025,104100,4520860300,77900,77900,77900,77900,30
20231025,104000,4518523300,77800,77800,77900,77800,16
20231025,103900,4517278400,77800,77700,77800,77600,461
20231025,103800,4481427800,77700,77600,77700,77600,541
20231025,103700,4439431500,77600,77600,77600,77500,225
20231025,103600,4421975500,77500,77600,77600,77500,73
20231025,103500,4416313000,77500,77600,77600,77500,102
20231025,103400,4408407900,77600,77600,77600,77600,22
20231025,103300,4406700700,77600,77600,77600,77600,140
20231025,103200,4395836700,77700,77600,77700,77600,185
20231025,103100,4381463900,77700,77600,77700,77600,77
20231025,103000,4375488400,77600,77500,77600,77400,342
20231025,102900,4348966600,77500,77500,77600,77500,1068
20231025,102800,4266195900,77500,77500,77600,77500,108
20231025,102700,4257820900,77500,77400,77500,77300,1728
20231025,102600,4124036500,77500,77600,77600,77400,482
20231025,102500,4086685700,77500,77600,77600,77500,1261
20231025,102400,3988863000,77600,77400,77600,77400,604
20231025,102300,3942072600,77300,77300,77300,77300,300
20231025,102200,3918882600,77400,77500,77500,77400,250
20231025,102100,3899520100,77500,77500,77500,77500,20
20231025,102000,3897970100,77500,77500,77500,77500,76
20231025,101900,3892080100,77300,77300,77300,77300,0
20231025,101800,3892080100,77300,77400,77400,77300,34
20231025,101700,3889449800,77300,77600,77600,77300,505
20231025,101600,3850321800,77500,77300,77500,77300,514
20231025,101500,3810511200,77200,77200,77200,77200,33
20231025,101400,3807963600,77200,77200,77300,77200,168
20231025,101300,3794993500,77100,77200,77200,77100,117
20231025,101200,3785962000,77200,77200,77200,77200,706
20231025,101100,3731458800,77200,77300,77300,77200,15
20231025,101000,3730300300,77300,77300,77300,77200,150
20231025,100900,3718714900,77300,77400,77400,77300,26
20231025,100800,3716704700,77300,77300,77400,77300,180
20231025,100700,3702790500,77300,77200,77300,77200,357
20231025,100600,3675199000,77300,77300,77300,77200,143
20231025,100500,3664155100,77300,77300,77300,77200,231
20231025,100400,3646315300,77300,77400,77400,77200,35
20231025,100300,3643611300,77400,77400,77400,77300,414
20231025,100200,3611595200,77500,77500,77500,77500,1347
20231025,100100,3507202700,77500,77600,77600,77500,11
20231025,100000,3506349400,77600,77500,77600,77500,57
20231025,095900,3501927100,77600,77600,77600,77600,226
20231025,095800,3484389500,77500,77600,77600,77500,205
20231025,095700,3468501900,77600,77600,77600,77600,367
20231025,095600,3440022700,77600,77400,77600,77400,557
20231025,095500,3396853100,77500,77400,77500,77300,285
20231025,095400,3374794300,77400,77400,77500,77400,19
20231025,095300,3373323200,77500,77400,77500,77400,111
20231025,095200,3364731500,77400,77300,77400,77300,170
20231025,095100,3351589100,77300,77500,77500,77300,82
20231025,095000,3345240500,77400,77500,77500,77400,2
20231025,094900,3345085600,77400,77300,77400,77300,215
20231025,094800,3328452600,77300,77200,77400,77200,35
20231025,094700,3325748600,77200,77300,77300,77200,101
20231025,094600,3317941600,77100,77300,77400,77100,2715
20231025,094500,3108558000,77300,77300,77400,77200,309
20231025,094400,3084691100,77300,77300,77400,77300,172
20231025,094300,3071395200,77300,77300,77400,77300,466
20231025,094200,3035367500,77300,77400,77500,77300,151
20231025,094100,3023685800,77500,77700,77700,77400,550
20231025,094000,2981062400,77700,77500,77700,77500,299
20231025,093900,2957869500,77500,77600,77700,77500,290
20231025,093800,2935365800,77600,77500,77600,77500,96
20231025,093700,2927925400,77500,77600,77600,77500,66
20231025,093600,2922808300,77600,77600,77600,77600,129
20231025,093500,2912797900,77600,77600,77600,77600,22
20231025,093400,2911090700,77600,77600,77600,77500,72
20231025,093300,2905506300,77600,77500,77600,77500,586
20231025,093200,2860077200,77600,77600,77700,77500,188
20231025,093100,2845489300,77600,77700,77800,77600,365
20231025,093000,2817135900,77700,78000,78000,77700,942
20231025,092900,2743741900,78100,78000,78100,77900,222
20231025,092800,2726424900,77900,77900,78000,77800,492
20231025,092700,2688098900,77900,78100,78100,77800,17
20231025,092600,2686773300,78100,78100,78100,78000,162
20231025,092500,2674131500,78100,77900,78200,77900,220
20231025,092400,2656975100,77900,78000,78100,77900,67
20231025,092300,2651750700,78100,77800,78200,77800,435
20231025,092200,2617803000,77900,77600,77900,77600,1358
20231025,092100,2512207400,77500,77500,77700,77400,116
20231025,092000,2503222900,77400,77500,77600,77400,389
20231025,091900,2473070100,77500,77400,77600,77400,499
20231025,091800,2434437100,77500,77600,77600,77500,229
20231025,091700,2416687500,77600,77700,77800,77600,1056
20231025,091600,2334729300,77700,77300,77800,77300,1407
20231025,091500,2225566800,77300,77300,77300,77300,161
20231025,091400,2213121500,77300,77400,77400,77200,738
20231025,091300,2156075600,77500,77700,77700,77300,1527
20231025,091200,2037768600,77700,77800,77800,77600,137
20231025,091100,2027122100,77800,78000,78000,77700,816
20231025,091000,1963554100,77900,77700,78000,77700,719
20231025,090900,1907586800,77600,77700,77900,77600,1034
20231025,090800,1827197500,77500,77400,77600,77400,884
20231025,090700,1758681300,77400,77100,77400,77100,1113
20231025,090600,1672788200,77000,77300,77400,76900,5784
20231025,090500,1226880700,77400,77500,77600,77400,1641
20231025,090400,1099733700,77400,77200,77400,77200,1200
20231025,090300,1006889700,77200,77600,77600,77100,3243
20231025,090200,756130200,77700,77700,77700,77500,2095
20231025,090100,593528400,77700,77700,77700,77300,2617
20231025,090000,390671500,77700,78400,78500,77700,4961