KissMeData/000250/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183000,9064836100,65700,65700,65700,65700,1306
20231025,182900,9064836100,65700,65700,65700,65700,0
20231025,182800,9064836100,65700,65700,65700,65700,0
20231025,182700,9064836100,65700,65700,65700,65700,0
20231025,182600,9064836100,65700,65700,65700,65700,0
20231025,182500,9064836100,65700,65700,65700,65700,0
20231025,182400,9064836100,65700,65700,65700,65700,0
20231025,182300,9064836100,65700,65700,65700,65700,0
20231025,182200,9064836100,65700,65700,65700,65700,0
20231025,182100,9064836100,65700,65700,65700,65700,0
20231025,182000,9064836100,65700,65700,65700,65700,0
20231025,181900,9064836100,65700,65700,65700,65700,0
20231025,181800,9064836100,65700,65700,65700,65700,0
20231025,181700,9064836100,65700,65700,65700,65700,0
20231025,181600,9064836100,65700,65700,65700,65700,0
20231025,181500,9064836100,65700,65700,65700,65700,0
20231025,181400,9064836100,65700,65700,65700,65700,0
20231025,181300,9064836100,65700,65700,65700,65700,0
20231025,181200,9064836100,65700,65700,65700,65700,0
20231025,181100,9064836100,65700,65700,65700,65700,0
20231025,181000,9064836100,65700,65700,65700,65700,0
20231025,180900,9064836100,65700,65700,65700,65700,0
20231025,180800,9064836100,65700,65700,65700,65700,0
20231025,180700,9064836100,65700,65700,65700,65700,0
20231025,180600,9064836100,65700,65700,65700,65700,0
20231025,180500,9064836100,65700,65700,65700,65700,0
20231025,180400,9064836100,65700,65700,65700,65700,0
20231025,180300,9064836100,65700,65700,65700,65700,0
20231025,180200,9064836100,65700,65700,65700,65700,0
20231025,180100,9064836100,65700,65700,65700,65700,0
20231025,180000,9064836100,65700,65700,65700,65700,1306
20231025,175900,9064836100,65700,65700,65700,65700,0
20231025,175800,9064836100,65700,65700,65700,65700,0
20231025,175700,9064836100,65700,65700,65700,65700,0
20231025,175600,9064836100,65700,65700,65700,65700,0
20231025,175500,9064836100,65700,65700,65700,65700,0
20231025,175400,9064836100,65700,65700,65700,65700,0
20231025,175300,9064836100,65700,65700,65700,65700,0
20231025,175200,9064836100,65700,65700,65700,65700,0
20231025,175100,9064836100,65700,65700,65700,65700,0
20231025,175000,9064836100,65700,65700,65700,65700,0
20231025,174900,9064836100,65700,65700,65700,65700,0
20231025,174800,9064836100,65700,65700,65700,65700,0
20231025,174700,9064836100,65700,65700,65700,65700,0
20231025,174600,9064836100,65700,65700,65700,65700,0
20231025,174500,9064836100,65700,65700,65700,65700,0
20231025,174400,9064836100,65700,65700,65700,65700,0
20231025,174300,9064836100,65700,65700,65700,65700,0
20231025,174200,9064836100,65700,65700,65700,65700,0
20231025,174100,9064836100,65700,65700,65700,65700,0
20231025,174000,9064836100,65700,65700,65700,65700,0
20231025,173900,9064836100,65700,65700,65700,65700,0
20231025,173800,9064836100,65700,65700,65700,65700,0
20231025,173700,9064836100,65700,65700,65700,65700,0
20231025,173600,9064836100,65700,65700,65700,65700,0
20231025,173500,9064836100,65700,65700,65700,65700,0
20231025,173400,9064836100,65700,65700,65700,65700,0
20231025,173300,9064836100,65700,65700,65700,65700,0
20231025,173200,9064836100,65700,65700,65700,65700,0
20231025,173100,9064836100,65700,65700,65700,65700,0
20231025,173000,9064836100,65700,65700,65700,65700,1306
20231025,172900,9064836100,65700,65700,65700,65700,0
20231025,172800,9064836100,65700,65700,65700,65700,0
20231025,172700,9064836100,65700,65700,65700,65700,0
20231025,172600,9064836100,65700,65700,65700,65700,0
20231025,172500,9064836100,65700,65700,65700,65700,0
20231025,172400,9064836100,65700,65700,65700,65700,0
20231025,172300,9064836100,65700,65700,65700,65700,0
20231025,172200,9064836100,65700,65700,65700,65700,0
20231025,172100,9064836100,65700,65700,65700,65700,0
20231025,172000,9064836100,65700,65700,65700,65700,0
20231025,171900,9064836100,65700,65700,65700,65700,0
20231025,171800,9064836100,65700,65700,65700,65700,0
20231025,171700,9064836100,65700,65700,65700,65700,0
20231025,171600,9064836100,65700,65700,65700,65700,0
20231025,171500,9064836100,65700,65700,65700,65700,0
20231025,171400,9064836100,65700,65700,65700,65700,0
20231025,171300,9064836100,65700,65700,65700,65700,0
20231025,171200,9064836100,65700,65700,65700,65700,0
20231025,171100,9064836100,65700,65700,65700,65700,0
20231025,171000,9064836100,65700,65700,65700,65700,0
20231025,170900,9064836100,65700,65700,65700,65700,0
20231025,170800,9064836100,65700,65700,65700,65700,0
20231025,170700,9064836100,65700,65700,65700,65700,0
20231025,170600,9064836100,65700,65700,65700,65700,0
20231025,170500,9064836100,65700,65700,65700,65700,0
20231025,170400,9064836100,65700,65700,65700,65700,0
20231025,170300,9064836100,65700,65700,65700,65700,0
20231025,170200,9064836100,65700,65700,65700,65700,0
20231025,170100,9064836100,65700,65700,65700,65700,0
20231025,170000,9064836100,65700,65700,65700,65700,1306
20231025,165900,9064836100,65700,65700,65700,65700,0
20231025,165800,9064836100,65700,65700,65700,65700,0
20231025,165700,9064836100,65700,65700,65700,65700,0
20231025,165600,9064836100,65700,65700,65700,65700,0
20231025,165500,9064836100,65700,65700,65700,65700,0
20231025,165400,9064836100,65700,65700,65700,65700,0
20231025,165300,9064836100,65700,65700,65700,65700,0
20231025,165200,9064836100,65700,65700,65700,65700,0
20231025,165100,9064836100,65700,65700,65700,65700,0
20231025,165000,9064836100,65700,65700,65700,65700,0
20231025,164900,9064836100,65700,65700,65700,65700,0
20231025,164800,9064836100,65700,65700,65700,65700,0
20231025,164700,9064836100,65700,65700,65700,65700,0
20231025,164600,9064836100,65700,65700,65700,65700,0
20231025,164500,9064836100,65700,65700,65700,65700,0
20231025,164400,9064836100,65700,65700,65700,65700,0
20231025,164300,9064836100,65700,65700,65700,65700,0
20231025,164200,9064836100,65700,65700,65700,65700,0
20231025,164100,9064836100,65700,65700,65700,65700,0
20231025,164000,9064836100,65700,65700,65700,65700,0
20231025,163900,9064836100,65700,65700,65700,65700,0
20231025,163800,9064836100,65700,65700,65700,65700,0
20231025,163700,9064836100,65700,65700,65700,65700,0
20231025,163600,9064836100,65700,65700,65700,65700,0
20231025,163500,9064836100,65700,65700,65700,65700,0
20231025,163400,9064836100,65700,65700,65700,65700,0
20231025,163300,9064836100,65700,65700,65700,65700,0
20231025,163200,9064836100,65700,65700,65700,65700,0
20231025,163100,9064836100,65700,65700,65700,65700,0
20231025,163000,9064836100,65700,65700,65700,65700,1306
20231025,162900,9064836100,65700,65700,65700,65700,0
20231025,162800,9064836100,65700,65700,65700,65700,0
20231025,162700,9064836100,65700,65700,65700,65700,0
20231025,162600,9064836100,65700,65700,65700,65700,0
20231025,162500,9064836100,65700,65700,65700,65700,0
20231025,162400,9064836100,65700,65700,65700,65700,0
20231025,162300,9064836100,65700,65700,65700,65700,0
20231025,162200,9064836100,65700,65700,65700,65700,0
20231025,162100,9064836100,65700,65700,65700,65700,0
20231025,162000,9064836100,65700,65700,65700,65700,0
20231025,161900,9064836100,65700,65700,65700,65700,0
20231025,161800,9064836100,65700,65700,65700,65700,0
20231025,161700,9064836100,65700,65700,65700,65700,0
20231025,161600,9064836100,65700,65700,65700,65700,0
20231025,161500,9064836100,65700,65700,65700,65700,0
20231025,161400,9064836100,65700,65700,65700,65700,0
20231025,161300,9064836100,65700,65700,65700,65700,0
20231025,161200,9064836100,65700,65700,65700,65700,0
20231025,161100,9064836100,65700,65700,65700,65700,0
20231025,161000,9064836100,65700,65700,65700,65700,0
20231025,160900,9064836100,65700,65700,65700,65700,0
20231025,160800,9064836100,65700,65700,65700,65700,0
20231025,160700,9064836100,65700,65700,65700,65700,0
20231025,160600,9064836100,65700,65700,65700,65700,0
20231025,160500,9064836100,65700,65700,65700,65700,0
20231025,160400,9064836100,65700,65700,65700,65700,0
20231025,160300,9064836100,65700,65700,65700,65700,0
20231025,160200,9064836100,65700,65700,65700,65700,0
20231025,160100,9064836100,65700,65700,65700,65700,0
20231025,160000,9064836100,65700,65700,65700,65700,1306
20231025,155900,9064836100,65700,65700,65700,65700,0
20231025,155800,9064836100,65700,65700,65700,65700,0
20231025,155700,9064836100,65700,65700,65700,65700,0
20231025,155600,9064836100,65700,65700,65700,65700,0
20231025,155500,9064836100,65700,65700,65700,65700,0
20231025,155400,9064836100,65700,65700,65700,65700,0
20231025,155300,9064836100,65700,65700,65700,65700,0
20231025,155200,9064836100,65700,65700,65700,65700,0
20231025,155100,9064836100,65700,65700,65700,65700,0
20231025,155000,9064836100,65700,65700,65700,65700,0
20231025,154900,9064836100,65700,65700,65700,65700,0
20231025,154800,9064836100,65700,65700,65700,65700,0
20231025,154700,9064836100,65700,65700,65700,65700,0
20231025,154600,9064836100,65700,65700,65700,65700,0
20231025,154500,9064836100,65700,65700,65700,65700,0
20231025,154400,9064836100,65700,65700,65700,65700,0
20231025,154300,9064836100,65700,65700,65700,65700,0
20231025,154200,9064836100,65700,65700,65700,65700,0
20231025,154100,9064836100,65700,65700,65700,65700,0
20231025,154000,9064836100,65700,65700,65700,65700,0
20231025,153900,9064836100,65700,65700,65700,65700,0
20231025,153800,9064836100,65700,65700,65700,65700,0
20231025,153700,9064836100,65700,65700,65700,65700,0
20231025,153600,9064836100,65700,65700,65700,65700,0
20231025,153500,9064836100,65700,65700,65700,65700,0
20231025,153400,9064836100,65700,65700,65700,65700,0
20231025,153300,9064836100,65700,65700,65700,65700,0
20231025,153200,9064836100,65700,65700,65700,65700,0
20231025,153100,9064836100,65700,65700,65700,65700,0
20231025,153000,9064836100,65700,65700,65700,65700,2612
20231025,152900,8979031900,66000,66000,66000,66000,0
20231025,152800,8979031900,66000,66000,66000,66000,0
20231025,152700,8979031900,66000,66000,66000,66000,0
20231025,152600,8979031900,66000,66000,66000,66000,0
20231025,152500,8979031900,66000,66000,66000,66000,0
20231025,152400,8979031900,66000,66000,66000,66000,0
20231025,152300,8979031900,66000,66000,66000,66000,0
20231025,152200,8979031900,66000,66000,66000,66000,0
20231025,152100,8979031900,66000,66000,66000,66000,0
20231025,152000,8979031900,66000,66000,66000,66000,0
20231025,151900,8979031900,66000,66000,66100,66000,471
20231025,151800,8947945600,66000,65800,66000,65800,352
20231025,151700,8924780800,65900,65900,65900,65800,72
20231025,151600,8920037000,65900,65700,65900,65700,389
20231025,151500,8894437800,65700,65900,65900,65700,286
20231025,151400,8875633700,65900,65800,65900,65800,398
20231025,151300,8849427600,65800,65800,65800,65800,36
20231025,151200,8847058800,65800,65900,65900,65600,467
20231025,151100,8816382800,65700,65800,65900,65700,1708
20231025,151000,8704144800,65800,66000,66100,65500,5188
20231025,150900,8363486000,66100,66000,66100,66000,204
20231025,150800,8350019600,65900,66100,66100,65900,60
20231025,150700,8346060800,66100,66100,66100,65900,174
20231025,150600,8334574900,66100,66000,66100,65900,170
20231025,150500,8323351600,66000,66000,66000,66000,163
20231025,150400,8312593600,66000,66100,66100,65800,516
20231025,150300,8278617300,66100,66000,66100,66000,165
20231025,150200,8267726900,65900,66100,66100,65800,1647
20231025,150100,8159288500,66100,66100,66100,66100,50
20231025,150000,8155983500,66100,66100,66100,65700,4228
20231025,145900,7877536800,66200,66200,66200,66200,72
20231025,145800,7872770400,66200,66200,66200,66200,42
20231025,145700,7869990000,66100,66200,66200,65800,3620
20231025,145600,7631259900,66200,66200,66200,66200,3
20231025,145500,7631061300,66200,66200,66300,66200,616
20231025,145400,7590280100,66300,66200,66300,66200,281
20231025,145300,7571677800,66200,66200,66200,66200,138
20231025,145200,7562542200,66200,66000,66200,66000,438
20231025,145100,7533587300,66000,66000,66000,66000,15
20231025,145000,7532597300,66000,65900,66000,65800,34
20231025,144900,7530354200,66000,65900,66000,65900,462
20231025,144800,7499896000,65900,65900,65900,65900,959
20231025,144700,7436697900,65900,65900,65900,65900,3
20231025,144600,7436500200,65900,65900,66000,65900,376
20231025,144500,7411721500,65900,65800,65900,65800,765
20231025,144400,7361361000,65800,65800,65800,65800,52
20231025,144300,7357939400,65800,65800,65800,65800,83
20231025,144200,7352478000,65800,65800,65800,65800,11
20231025,144100,7351754200,65800,65800,65800,65800,122
20231025,144000,7343726600,65800,65800,65800,65800,211
20231025,143900,7329842800,65900,66000,66000,65900,1040
20231025,143800,7261213600,66000,66000,66000,66000,47
20231025,143700,7258111600,66100,66200,66200,66000,803
20231025,143600,7205075400,66200,66200,66200,66200,100
20231025,143500,7198455400,66200,66300,66300,66200,198
20231025,143400,7185339500,66200,66200,66300,66200,504
20231025,143300,7151957500,66100,66200,66200,66100,24
20231025,143200,7150369100,66100,66100,66100,66100,184
20231025,143100,7138206700,66100,66100,66100,66100,125
20231025,143000,7129944200,66100,66100,66100,66100,478
20231025,142900,7098348400,66100,66100,66100,66100,258
20231025,142800,7081294600,66100,66400,66400,66100,748
20231025,142700,7031731200,66400,66400,66400,66400,60
20231025,142600,7027747200,66400,66400,66400,66400,10
20231025,142500,7027083200,66400,66500,66500,66400,172
20231025,142400,7015661400,66500,66500,66500,66500,11
20231025,142300,7014929900,66500,66400,66500,66400,262
20231025,142200,6997528000,66400,66400,66400,66400,41
20231025,142100,6994805600,66400,66400,66400,66400,21
20231025,142000,6993411200,66400,66400,66400,66300,54
20231025,141900,6989825900,66400,66300,66400,66300,106
20231025,141800,6982788700,66300,66300,66400,66300,196
20231025,141700,6969792500,66400,66300,66400,66300,84
20231025,141600,6964221300,66300,66300,66400,66300,212
20231025,141500,6950157000,66400,66400,66400,66400,15
20231025,141400,6949161000,66400,66400,66400,66400,483
20231025,141300,6917089800,66400,66300,66400,66300,37
20231025,141200,6914633300,66400,66300,66400,66300,1036
20231025,141100,6845877900,66300,66300,66400,66300,83
20231025,141000,6840374000,66300,66300,66300,66300,0
20231025,140900,6840374000,66300,66300,66300,66300,149
20231025,140800,6830495300,66200,66000,66200,66000,1403
20231025,140700,6737767300,66000,66100,66100,66000,362
20231025,140600,6713869300,66100,65900,66100,65900,404
20231025,140500,6687200900,66000,65900,66000,65900,87
20231025,140400,6681459000,66000,66000,66000,66000,1
20231025,140300,6681393000,66000,66100,66100,66000,137
20231025,140200,6672341500,66100,66000,66100,66000,88
20231025,140100,6666528400,66000,66000,66000,66000,156
20231025,140000,6656232400,66100,66100,66100,66100,1906
20231025,135900,6530245800,66100,66200,66200,66100,1103
20231025,135800,6457336500,66200,65900,66200,65900,1921
20231025,135700,6330485600,65800,65800,65900,65800,215
20231025,135600,6316334600,65900,65900,65900,65900,10
20231025,135500,6315675600,65900,65900,65900,65900,101
20231025,135400,6309019700,65900,65900,66000,65900,53
20231025,135300,6305524000,65900,65900,66000,65900,91
20231025,135200,6299522100,65900,65900,65900,65900,46
20231025,135100,6296490700,65900,65900,65900,65900,14
20231025,135000,6295568100,65900,65900,65900,65900,161
20231025,134900,6284958200,65900,65900,65900,65900,0
20231025,134800,6284958200,65900,66000,66000,65900,355
20231025,134700,6261557700,66000,66000,66000,66000,0
20231025,134600,6261557700,66000,65900,66000,65900,83
20231025,134500,6256080000,65900,65900,65900,65900,0
20231025,134400,6256080000,65900,65800,65900,65800,59
20231025,134300,6252192200,65800,65800,65800,65800,500
20231025,134200,6219292200,65900,65900,65900,65900,83
20231025,134100,6213822500,65900,66000,66000,65900,707
20231025,134000,6167170500,66100,66100,66100,66100,5
20231025,133900,6166840000,66200,66100,66200,66000,593
20231025,133800,6127615500,66100,66100,66100,66100,2
20231025,133700,6127483300,66000,66000,66100,66000,609
20231025,133600,6087287800,65900,65900,65900,65900,203
20231025,133500,6073910100,66000,66000,66000,66000,5
20231025,133400,6073580100,66000,66000,66000,66000,96
20231025,133300,6067244100,65900,66000,66000,65900,295
20231025,133200,6047797600,66000,66000,66000,66000,10
20231025,133100,6047137600,66000,66000,66000,66000,95
20231025,133000,6040867600,66000,66000,66100,65900,221
20231025,132900,6026278400,65900,65800,65900,65800,1365
20231025,132800,5936434900,65800,65700,65800,65700,250
20231025,132700,5920001100,65700,65700,65700,65700,0
20231025,132600,5920001100,65700,65700,65700,65700,0
20231025,132500,5920001100,65700,65600,65700,65600,35
20231025,132400,5917704100,65600,65500,65600,65500,1059
20231025,132300,5848287200,65500,65400,65500,65400,674
20231025,132200,5804193700,65500,65500,65500,65500,0
20231025,132100,5804193700,65500,65500,65500,65500,2
20231025,132000,5804062700,65500,65500,65500,65500,447
20231025,131900,5774784200,65600,65600,65600,65600,0
20231025,131800,5774784200,65600,65500,65600,65500,16
20231025,131700,5773734900,65500,65500,65500,65500,3
20231025,131600,5773538400,65500,65600,65600,65500,276
20231025,131500,5755445200,65600,65600,65600,65600,4
20231025,131400,5755182800,65600,65600,65600,65600,132
20231025,131300,5746523600,65600,65500,65600,65500,456
20231025,131200,5716641400,65500,65400,65500,65300,603
20231025,131100,5677204900,65400,65400,65400,65400,32
20231025,131000,5675112100,65400,65400,65400,65300,567
20231025,130900,5638070800,65400,65300,65400,65300,198
20231025,130800,5625141300,65400,65400,65400,65400,505
20231025,130700,5592114300,65400,65300,65400,65300,116
20231025,130600,5584538400,65300,65300,65300,65300,30
20231025,130500,5582579400,65300,65300,65300,65300,3
20231025,130400,5582383500,65300,65300,65300,65300,5
20231025,130300,5582057000,65300,65300,65300,65300,50
20231025,130200,5578792000,65300,65300,65300,65300,251
20231025,130100,5562401700,65300,65300,65300,65300,121
20231025,130000,5554500400,65300,65300,65300,65200,134
20231025,125900,5545751700,65300,65400,65400,65300,557
20231025,125800,5509378900,65300,65500,65500,65300,824
20231025,125700,5455498100,65500,65500,65500,65500,10
20231025,125600,5454843100,65500,65500,65500,65400,526
20231025,125500,5420391900,65500,65400,65500,65400,44
20231025,125400,5417514200,65400,65400,65400,65400,169
20231025,125300,5406461600,65400,65400,65400,65400,18
20231025,125200,5405284400,65400,65500,65600,65400,2137
20231025,125100,5265384900,65500,65600,65600,65500,439
20231025,125000,5236629100,65700,65500,65700,65500,35
20231025,124900,5234336200,65500,65500,65500,65500,0
20231025,124800,5234336200,65500,65500,65500,65500,76
20231025,124700,5229358200,65700,65600,65700,65500,141
20231025,124600,5220108500,65600,65600,65600,65600,0
20231025,124500,5220108500,65600,65600,65600,65600,51
20231025,124400,5216762900,65700,65700,65700,65700,7
20231025,124300,5216303000,65700,65700,65700,65500,1022
20231025,124200,5149316000,65700,65700,65700,65700,112
20231025,124100,5141957600,65700,65700,65800,65700,318
20231025,124000,5121063000,65700,65700,65700,65700,0
20231025,123900,5121063000,65700,65600,65700,65600,238
20231025,123800,5105449200,65700,65700,65700,65700,102
20231025,123700,5098747800,65600,65700,65700,65600,49
20231025,123600,5095528600,65700,65700,65700,65700,64
20231025,123500,5091323800,65700,65700,65700,65700,180
20231025,123400,5079497800,65700,65700,65700,65700,1
20231025,123300,5079432100,65700,65600,65700,65600,563
20231025,123200,5042468500,65600,65500,65600,65500,170
20231025,123100,5031321800,65600,65600,65600,65600,57
20231025,123000,5027582600,65600,65600,65600,65600,68
20231025,122900,5023121800,65600,65600,65600,65500,669
20231025,122800,4979257700,65700,65700,65700,65700,11
20231025,122700,4978535000,65700,65700,65700,65700,72
20231025,122600,4973804600,65600,65700,65700,65600,2
20231025,122500,4973673300,65600,65600,65600,65600,19
20231025,122400,4972426900,65600,65600,65600,65600,52
20231025,122300,4969015700,65600,65600,65600,65600,354
20231025,122200,4945793300,65600,65700,65700,65600,831
20231025,122100,4891279600,65700,65700,65700,65700,47
20231025,122000,4888191700,65700,65700,65800,65700,165
20231025,121900,4877351100,65800,65800,65800,65800,15
20231025,121800,4876364100,65800,65800,65800,65800,0
20231025,121700,4876364100,65800,65800,65800,65800,0
20231025,121600,4876364100,65800,65800,65800,65800,78
20231025,121500,4871231700,65800,65800,65800,65800,138
20231025,121400,4862151300,65800,65700,65800,65700,1417
20231025,121300,4769053500,65800,65800,65800,65800,263
20231025,121200,4751748100,65800,65800,65800,65800,200
20231025,121100,4738588100,65800,65800,65800,65800,161
20231025,121000,4727994300,65700,65800,65800,65700,38
20231025,120900,4725495700,65800,65800,65800,65700,1015
20231025,120800,4658808700,65800,65800,65800,65800,287
20231025,120700,4639924100,65800,65900,65900,65700,3386
20231025,120600,4417000900,66000,66000,66000,66000,0
20231025,120500,4417000900,66000,66000,66000,66000,36
20231025,120400,4414624900,66000,66000,66000,66000,0
20231025,120300,4414624900,66000,66000,66000,66000,11
20231025,120200,4413898900,66000,66000,66000,66000,251
20231025,120100,4397332900,66000,66000,66000,66000,1
20231025,120000,4397266900,65900,66000,66000,65900,21
20231025,115900,4395882900,65900,66000,66000,65900,54
20231025,115800,4392324100,66000,66000,66000,66000,122
20231025,115700,4384272100,66000,66100,66100,66000,1060
20231025,115600,4314311100,66100,66100,66100,66000,84
20231025,115500,4308764100,66000,66000,66100,66000,92
20231025,115400,4302691600,66100,66100,66100,66100,55
20231025,115300,4299056100,66100,66100,66100,66100,0
20231025,115200,4299056100,66100,66100,66100,66100,21
20231025,115100,4297668000,66100,66100,66100,66100,251
20231025,115000,4281076900,66200,66200,66200,66200,0
20231025,114900,4281076900,66200,66200,66200,66200,0
20231025,114800,4281076900,66200,66100,66200,66100,557
20231025,114700,4244258500,66100,66100,66100,66100,6
20231025,114600,4243861900,66100,66100,66100,66100,0
20231025,114500,4243861900,66100,66100,66100,66100,118
20231025,114400,4236062100,66100,66100,66100,66100,4
20231025,114300,4235797700,66100,66100,66100,66100,16
20231025,114200,4234740100,66100,66100,66100,66100,1
20231025,114100,4234674000,66100,66100,66100,66100,0
20231025,114000,4234674000,66100,66100,66100,66100,16
20231025,113900,4233616400,66100,66000,66100,66000,506
20231025,113800,4200214800,66100,66200,66200,66100,1237
20231025,113700,4118376500,66200,66200,66200,66200,238
20231025,113600,4102620900,66200,66200,66200,66200,3
20231025,113500,4102422300,66200,66200,66200,66200,150
20231025,113400,4092492300,66200,66200,66200,66200,4
20231025,113300,4092227500,66300,66300,66300,66300,16
20231025,113200,4091166700,66200,66200,66200,66200,10
20231025,113100,4090504700,66300,66300,66300,66300,87
20231025,113000,4084736600,66300,66300,66400,66300,283
20231025,112900,4065963300,66300,66200,66300,66200,74
20231025,112800,4061062300,66200,66200,66200,66200,32
20231025,112700,4058943900,66200,66200,66200,66200,169
20231025,112600,4047756100,66300,66200,66300,66200,90
20231025,112500,4041793000,66200,66300,66300,66200,315
20231025,112400,4020938400,66400,66400,66400,66400,14
20231025,112300,4020008800,66400,66400,66400,66400,1
20231025,112200,4019942400,66400,66400,66400,66300,356
20231025,112100,3996331000,66400,66400,66400,66400,150
20231025,112000,3986371000,66400,66400,66400,66400,2
20231025,111900,3986238200,66400,66400,66400,66400,0
20231025,111800,3986238200,66400,66400,66400,66400,15
20231025,111700,3985242200,66300,66300,66300,66300,132
20231025,111600,3976490600,66300,66300,66300,66300,174
20231025,111500,3964954400,66400,66400,66400,66400,143
20231025,111400,3955459200,66500,66500,66500,66500,2
20231025,111300,3955326200,66400,66400,66400,66400,61
20231025,111200,3951275800,66400,66400,66400,66400,153
20231025,111100,3941116600,66500,66500,66500,66500,6
20231025,111000,3940717600,66500,66500,66500,66500,129
20231025,110900,3932139100,66500,66500,66500,66500,4
20231025,110800,3931873100,66600,66600,66600,66600,34
20231025,110700,3929608700,66500,66500,66500,66500,3
20231025,110600,3929409200,66500,66600,66600,66500,70
20231025,110500,3924749200,66600,66300,66800,66300,3291
20231025,110400,3705920100,66400,66500,66500,66400,342
20231025,110300,3683192500,66600,66600,66600,66500,304
20231025,110200,3662959900,66700,66700,66700,66600,26
20231025,110100,3661227200,66600,66700,66700,66600,229
20231025,110000,3645960900,66800,66800,66800,66800,84
20231025,105900,3640349700,66700,66800,66800,66700,71
20231025,105800,3635607000,66900,66800,66900,66800,75
20231025,105700,3630593600,66800,66800,66800,66800,57
20231025,105600,3626786000,66700,66700,66700,66700,89
20231025,105500,3620849700,66600,66600,66600,66600,141
20231025,105400,3611459100,66500,66600,66600,66500,36
20231025,105300,3609065000,66600,66600,66600,66600,170
20231025,105200,3597743000,66600,66500,66600,66500,56
20231025,105100,3594016400,66700,66700,66700,66600,153
20231025,105000,3583822900,66600,66600,66700,66600,69
20231025,104900,3579222000,66600,66500,66600,66500,58
20231025,104800,3575362600,66500,66600,66600,66500,35
20231025,104700,3573035000,66600,66600,66600,66500,248
20231025,104600,3556538900,66600,66600,66700,66500,506
20231025,104500,3522837200,66700,67000,67000,66700,754
20231025,104400,3472406900,67000,66900,67000,66900,57
20231025,104300,3468590400,67000,67000,67000,67000,103
20231025,104200,3461689400,67000,67000,67000,67000,30
20231025,104100,3459679400,67000,67000,67000,67000,35
20231025,104000,3457334400,67100,67000,67100,67000,79
20231025,103900,3452038200,67000,67000,67000,67000,152
20231025,103800,3441854200,67000,67000,67000,67000,53
20231025,103700,3438303200,66900,67000,67000,66900,37
20231025,103600,3435824500,67000,67000,67000,67000,57
20231025,103500,3432005500,67000,67000,67000,67000,55
20231025,103400,3428320500,67000,67000,67000,67000,43
20231025,103300,3425439500,67000,67000,67000,66900,137
20231025,103200,3416271200,67000,67100,67200,67000,202
20231025,103100,3402725900,67100,67100,67100,67100,33
20231025,103000,3400511600,67200,67200,67200,67200,45
20231025,102900,3397487600,67100,67000,67100,67000,68
20231025,102800,3392929100,67000,67000,67000,67000,26
20231025,102700,3391187100,67000,67000,67000,67000,82
20231025,102600,3385693100,67000,67100,67200,67000,103
20231025,102500,3378788900,67100,67000,67100,67000,211
20231025,102400,3364642000,67000,67200,67200,67000,632
20231025,102300,3322290300,67100,66900,67100,66900,670
20231025,102200,3277353200,66900,66900,67000,66900,42
20231025,102100,3274543300,66900,66900,67000,66900,57
20231025,102000,3270725600,66900,66900,66900,66900,80
20231025,101900,3265373600,66900,66900,66900,66900,28
20231025,101800,3263500400,66800,66900,66900,66800,264
20231025,101700,3245839400,66900,66900,66900,66800,217
20231025,101600,3231332100,66900,67100,67100,66900,381
20231025,101500,3205805000,67100,67000,67100,67000,160
20231025,101400,3195083600,66900,67000,67000,66900,123
20231025,101300,3186852600,67000,66800,67000,66800,763
20231025,101200,3135798100,66800,66800,66800,66800,82
20231025,101100,3130320500,66800,66800,66900,66700,125
20231025,101000,3121979700,66800,66800,66900,66700,148
20231025,100900,3112093400,66800,66800,66800,66800,112
20231025,100800,3104611800,66800,66800,66800,66800,23
20231025,100700,3103075400,66800,66800,66800,66700,56
20231025,100600,3099339100,66800,66700,66800,66700,326
20231025,100500,3077564800,66700,66900,66900,66700,163
20231025,100400,3066688000,66900,66700,66900,66700,402
20231025,100300,3039842100,66700,66600,66700,66600,764
20231025,100200,2988895300,66600,66600,66700,66500,550
20231025,100100,2952223000,66700,66500,66700,66500,250
20231025,100000,2935554600,66600,66500,66600,66400,169
20231025,095900,2924306600,66500,66400,66500,66400,205
20231025,095800,2910693900,66400,66500,66500,66300,1524
20231025,095700,2809440800,66500,66600,66600,66500,200
20231025,095600,2796135500,66500,66300,66500,66300,241
20231025,095500,2780135500,66400,66300,66400,66300,306
20231025,095400,2759817400,66300,66300,66400,66300,189
20231025,095300,2747286000,66200,66200,66300,66200,99
20231025,095200,2740729700,66200,66000,66200,66000,537
20231025,095100,2705260500,66000,66000,66000,65900,245
20231025,095000,2689102200,66000,66000,66000,65900,122
20231025,094900,2681052800,66000,66000,66100,66000,275
20231025,094800,2662900400,66000,66300,66300,66000,580
20231025,094700,2624547000,66300,66200,66300,66100,282
20231025,094600,2605883400,66200,66100,66200,66100,110
20231025,094500,2598606500,66100,66100,66100,66100,69
20231025,094400,2594045600,66100,66100,66100,66100,124
20231025,094300,2585849200,66100,65900,66100,65900,428
20231025,094200,2557606300,66000,66000,66000,66000,81
20231025,094100,2552260300,66000,66000,66000,65900,73
20231025,094000,2547445000,66000,66300,66300,65900,4587
20231025,093900,2244396700,66200,66300,66300,66200,94
20231025,093800,2238168800,66300,66300,66300,66300,146
20231025,093700,2228489000,66300,66400,66400,66200,307
20231025,093600,2208151200,66400,66300,66400,66300,110
20231025,093500,2200858100,66300,66300,66400,66300,543
20231025,093400,2164854800,66300,66400,66400,66300,72
20231025,093300,2160076200,66400,66300,66400,66300,493
20231025,093200,2127388100,66300,66300,66300,66200,50
20231025,093100,2124073900,66300,66300,66300,66300,91
20231025,093000,2118040600,66300,66500,66500,66200,859
20231025,092900,2061032900,66500,66500,66500,66400,186
20231025,092800,2048668200,66500,66600,66600,66500,540
20231025,092700,2012747500,66600,66700,66700,66500,537
20231025,092600,1976987200,66700,66700,66700,66700,32
20231025,092500,1974852800,66700,66700,66700,66700,125
20231025,092400,1966515300,66800,66700,66900,66700,654
20231025,092300,1922844400,66700,66600,66700,66600,263
20231025,092200,1905326100,66600,66400,66600,66400,240
20231025,092100,1889357000,66400,66500,66600,66400,636
20231025,092000,1847068300,66400,66200,66400,66200,132
20231025,091900,1838317900,66200,66100,66300,66100,150
20231025,091800,1828395300,66300,66200,66300,66100,345
20231025,091700,1805558200,66200,66300,66300,66100,304
20231025,091600,1785435300,66300,66500,66500,66300,251
20231025,091500,1768757000,66500,66300,66500,66300,234
20231025,091400,1753234900,66300,66200,66300,66200,110
20231025,091300,1745949000,66200,66100,66200,66000,970
20231025,091200,1681825100,66100,66200,66200,66000,942
20231025,091100,1619516900,66200,66300,66300,66000,691
20231025,091000,1573834000,66200,66300,66500,66200,1001
20231025,090900,1507423600,66200,66700,66700,66200,465
20231025,090800,1476523700,66600,66400,66700,66300,2121
20231025,090700,1335343400,66500,66400,66500,66400,173
20231025,090600,1323840700,66400,66500,66600,66000,6419
20231025,090500,899048600,66400,66500,66500,66400,344
20231025,090400,876185200,66400,66600,66600,66300,1365
20231025,090300,785522200,66700,66900,67000,66700,1013
20231025,090200,717889200,66900,66900,67000,66800,1175
20231025,090100,639333300,66900,67700,67700,66800,5365
20231025,090000,278152000,67800,67100,67800,67000,4082