KissMeData/011170/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,185200,6380253300,136100,136100,136100,136100,1677
20231018,185100,6380253300,136100,136100,136100,136100,0
20231018,185000,6380253300,136100,136100,136100,136100,0
20231018,184900,6380253300,136100,136100,136100,136100,0
20231018,184800,6380253300,136100,136100,136100,136100,0
20231018,184700,6380253300,136100,136100,136100,136100,0
20231018,184600,6380253300,136100,136100,136100,136100,0
20231018,184500,6380253300,136100,136100,136100,136100,0
20231018,184400,6380253300,136100,136100,136100,136100,0
20231018,184300,6380253300,136100,136100,136100,136100,0
20231018,184200,6380253300,136100,136100,136100,136100,0
20231018,184100,6380253300,136100,136100,136100,136100,0
20231018,184000,6380253300,136100,136100,136100,136100,0
20231018,183900,6380253300,136100,136100,136100,136100,0
20231018,183800,6380253300,136100,136100,136100,136100,0
20231018,183700,6380253300,136100,136100,136100,136100,0
20231018,183600,6380253300,136100,136100,136100,136100,0
20231018,183500,6380253300,136100,136100,136100,136100,0
20231018,183400,6380253300,136100,136100,136100,136100,0
20231018,183300,6380253300,136100,136100,136100,136100,0
20231018,183200,6380253300,136100,136100,136100,136100,0
20231018,183100,6380253300,136100,136100,136100,136100,0
20231018,183000,6380253300,136100,136100,136100,136100,0
20231018,182900,6380253300,136100,136100,136100,136100,0
20231018,182800,6380253300,136100,136100,136100,136100,0
20231018,182700,6380253300,136100,136100,136100,136100,0
20231018,182600,6380253300,136100,136100,136100,136100,0
20231018,182500,6380253300,136100,136100,136100,136100,0
20231018,182400,6380253300,136100,136100,136100,136100,0
20231018,182300,6380253300,136100,136100,136100,136100,0
20231018,182200,6380253300,136100,136100,136100,136100,1677
20231018,182100,6380253300,136100,136100,136100,136100,0
20231018,182000,6380253300,136100,136100,136100,136100,0
20231018,181900,6380253300,136100,136100,136100,136100,0
20231018,181800,6380253300,136100,136100,136100,136100,0
20231018,181700,6380253300,136100,136100,136100,136100,0
20231018,181600,6380253300,136100,136100,136100,136100,0
20231018,181500,6380253300,136100,136100,136100,136100,0
20231018,181400,6380253300,136100,136100,136100,136100,0
20231018,181300,6380253300,136100,136100,136100,136100,0
20231018,181200,6380253300,136100,136100,136100,136100,0
20231018,181100,6380253300,136100,136100,136100,136100,0
20231018,181000,6380253300,136100,136100,136100,136100,0
20231018,180900,6380253300,136100,136100,136100,136100,0
20231018,180800,6380253300,136100,136100,136100,136100,0
20231018,180700,6380253300,136100,136100,136100,136100,0
20231018,180600,6380253300,136100,136100,136100,136100,0
20231018,180500,6380253300,136100,136100,136100,136100,0
20231018,180400,6380253300,136100,136100,136100,136100,0
20231018,180300,6380253300,136100,136100,136100,136100,0
20231018,180200,6380253300,136100,136100,136100,136100,0
20231018,180100,6380253300,136100,136100,136100,136100,0
20231018,180000,6380253300,136100,136100,136100,136100,0
20231018,175900,6380253300,136100,136100,136100,136100,0
20231018,175800,6380253300,136100,136100,136100,136100,0
20231018,175700,6380253300,136100,136100,136100,136100,0
20231018,175600,6380253300,136100,136100,136100,136100,0
20231018,175500,6380253300,136100,136100,136100,136100,0
20231018,175400,6380253300,136100,136100,136100,136100,0
20231018,175300,6380253300,136100,136100,136100,136100,0
20231018,175200,6380253300,136100,136100,136100,136100,1677
20231018,175100,6380253300,136100,136100,136100,136100,0
20231018,175000,6380253300,136100,136100,136100,136100,0
20231018,174900,6380253300,136100,136100,136100,136100,0
20231018,174800,6380253300,136100,136100,136100,136100,0
20231018,174700,6380253300,136100,136100,136100,136100,0
20231018,174600,6380253300,136100,136100,136100,136100,0
20231018,174500,6380253300,136100,136100,136100,136100,0
20231018,174400,6380253300,136100,136100,136100,136100,0
20231018,174300,6380253300,136100,136100,136100,136100,0
20231018,174200,6380253300,136100,136100,136100,136100,0
20231018,174100,6380253300,136100,136100,136100,136100,0
20231018,174000,6380253300,136100,136100,136100,136100,0
20231018,173900,6380253300,136100,136100,136100,136100,0
20231018,173800,6380253300,136100,136100,136100,136100,0
20231018,173700,6380253300,136100,136100,136100,136100,0
20231018,173600,6380253300,136100,136100,136100,136100,0
20231018,173500,6380253300,136100,136100,136100,136100,0
20231018,173400,6380253300,136100,136100,136100,136100,0
20231018,173300,6380253300,136100,136100,136100,136100,0
20231018,173200,6380253300,136100,136100,136100,136100,0
20231018,173100,6380253300,136100,136100,136100,136100,0
20231018,173000,6380253300,136100,136100,136100,136100,0
20231018,172900,6380253300,136100,136100,136100,136100,0
20231018,172800,6380253300,136100,136100,136100,136100,0
20231018,172700,6380253300,136100,136100,136100,136100,0
20231018,172600,6380253300,136100,136100,136100,136100,0
20231018,172500,6380253300,136100,136100,136100,136100,0
20231018,172400,6380253300,136100,136100,136100,136100,0
20231018,172300,6380253300,136100,136100,136100,136100,0
20231018,172200,6380253300,136100,136100,136100,136100,1677
20231018,172100,6380253300,136100,136100,136100,136100,0
20231018,172000,6380253300,136100,136100,136100,136100,0
20231018,171900,6380253300,136100,136100,136100,136100,0
20231018,171800,6380253300,136100,136100,136100,136100,0
20231018,171700,6380253300,136100,136100,136100,136100,0
20231018,171600,6380253300,136100,136100,136100,136100,0
20231018,171500,6380253300,136100,136100,136100,136100,0
20231018,171400,6380253300,136100,136100,136100,136100,0
20231018,171300,6380253300,136100,136100,136100,136100,0
20231018,171200,6380253300,136100,136100,136100,136100,0
20231018,171100,6380253300,136100,136100,136100,136100,0
20231018,171000,6380253300,136100,136100,136100,136100,0
20231018,170900,6380253300,136100,136100,136100,136100,0
20231018,170800,6380253300,136100,136100,136100,136100,0
20231018,170700,6380253300,136100,136100,136100,136100,0
20231018,170600,6380253300,136100,136100,136100,136100,0
20231018,170500,6380253300,136100,136100,136100,136100,0
20231018,170400,6380253300,136100,136100,136100,136100,0
20231018,170300,6380253300,136100,136100,136100,136100,0
20231018,170200,6380253300,136100,136100,136100,136100,0
20231018,170100,6380253300,136100,136100,136100,136100,0
20231018,170000,6380253300,136100,136100,136100,136100,0
20231018,165900,6380253300,136100,136100,136100,136100,0
20231018,165800,6380253300,136100,136100,136100,136100,0
20231018,165700,6380253300,136100,136100,136100,136100,0
20231018,165600,6380253300,136100,136100,136100,136100,0
20231018,165500,6380253300,136100,136100,136100,136100,0
20231018,165400,6380253300,136100,136100,136100,136100,0
20231018,165300,6380253300,136100,136100,136100,136100,0
20231018,165200,6380253300,136100,136100,136100,136100,1677
20231018,165100,6380253300,136100,136100,136100,136100,0
20231018,165000,6380253300,136100,136100,136100,136100,0
20231018,164900,6380253300,136100,136100,136100,136100,0
20231018,164800,6380253300,136100,136100,136100,136100,0
20231018,164700,6380253300,136100,136100,136100,136100,0
20231018,164600,6380253300,136100,136100,136100,136100,0
20231018,164500,6380253300,136100,136100,136100,136100,0
20231018,164400,6380253300,136100,136100,136100,136100,0
20231018,164300,6380253300,136100,136100,136100,136100,0
20231018,164200,6380253300,136100,136100,136100,136100,0
20231018,164100,6380253300,136100,136100,136100,136100,0
20231018,164000,6380253300,136100,136100,136100,136100,0
20231018,163900,6380253300,136100,136100,136100,136100,0
20231018,163800,6380253300,136100,136100,136100,136100,0
20231018,163700,6380253300,136100,136100,136100,136100,0
20231018,163600,6380253300,136100,136100,136100,136100,0
20231018,163500,6380253300,136100,136100,136100,136100,0
20231018,163400,6380253300,136100,136100,136100,136100,0
20231018,163300,6380253300,136100,136100,136100,136100,0
20231018,163200,6380253300,136100,136100,136100,136100,0
20231018,163100,6380253300,136100,136100,136100,136100,0
20231018,163000,6380253300,136100,136100,136100,136100,0
20231018,162900,6380253300,136100,136100,136100,136100,0
20231018,162800,6380253300,136100,136100,136100,136100,0
20231018,162700,6380253300,136100,136100,136100,136100,0
20231018,162600,6380253300,136100,136100,136100,136100,0
20231018,162500,6380253300,136100,136100,136100,136100,0
20231018,162400,6380253300,136100,136100,136100,136100,0
20231018,162300,6380253300,136100,136100,136100,136100,0
20231018,162200,6380253300,136100,136100,136100,136100,1677
20231018,162100,6380253300,136100,136100,136100,136100,0
20231018,162000,6380253300,136100,136100,136100,136100,0
20231018,161900,6380253300,136100,136100,136100,136100,0
20231018,161800,6380253300,136100,136100,136100,136100,0
20231018,161700,6380253300,136100,136100,136100,136100,0
20231018,161600,6380253300,136100,136100,136100,136100,0
20231018,161500,6380253300,136100,136100,136100,136100,0
20231018,161400,6380253300,136100,136100,136100,136100,0
20231018,161300,6380253300,136100,136100,136100,136100,0
20231018,161200,6380253300,136100,136100,136100,136100,0
20231018,161100,6380253300,136100,136100,136100,136100,0
20231018,161000,6380253300,136100,136100,136100,136100,0
20231018,160900,6380253300,136100,136100,136100,136100,0
20231018,160800,6380253300,136100,136100,136100,136100,0
20231018,160700,6380253300,136100,136100,136100,136100,0
20231018,160600,6380253300,136100,136100,136100,136100,0
20231018,160500,6380253300,136100,136100,136100,136100,0
20231018,160400,6380253300,136100,136100,136100,136100,0
20231018,160300,6380253300,136100,136100,136100,136100,0
20231018,160200,6380253300,136100,136100,136100,136100,0
20231018,160100,6380253300,136100,136100,136100,136100,0
20231018,160000,6380253300,136100,136100,136100,136100,0
20231018,155900,6380253300,136100,136100,136100,136100,0
20231018,155800,6380253300,136100,136100,136100,136100,0
20231018,155700,6380253300,136100,136100,136100,136100,0
20231018,155600,6380253300,136100,136100,136100,136100,0
20231018,155500,6380253300,136100,136100,136100,136100,0
20231018,155400,6380253300,136100,136100,136100,136100,0
20231018,155300,6380253300,136100,136100,136100,136100,0
20231018,155200,6380253300,136100,136100,136100,136100,1677
20231018,155100,6380253300,136100,136100,136100,136100,0
20231018,155000,6380253300,136100,136100,136100,136100,0
20231018,154900,6380253300,136100,136100,136100,136100,0
20231018,154800,6380253300,136100,136100,136100,136100,0
20231018,154700,6380253300,136100,136100,136100,136100,0
20231018,154600,6380253300,136100,136100,136100,136100,0
20231018,154500,6380253300,136100,136100,136100,136100,0
20231018,154400,6380253300,136100,136100,136100,136100,0
20231018,154300,6380253300,136100,136100,136100,136100,0
20231018,154200,6380253300,136100,136100,136100,136100,0
20231018,154100,6380253300,136100,136100,136100,136100,0
20231018,154000,6380253300,136100,136100,136100,136100,0
20231018,153900,6380253300,136100,136100,136100,136100,0
20231018,153800,6380253300,136100,136100,136100,136100,0
20231018,153700,6380253300,136100,136100,136100,136100,0
20231018,153600,6380253300,136100,136100,136100,136100,0
20231018,153500,6380253300,136100,136100,136100,136100,0
20231018,153400,6380253300,136100,136100,136100,136100,0
20231018,153300,6380253300,136100,136100,136100,136100,0
20231018,153200,6380253300,136100,136100,136100,136100,0
20231018,153100,6380253300,136100,136100,136100,136100,0
20231018,153000,6380253300,136100,136100,136100,136100,1677
20231018,152900,6152013600,136100,136100,136100,136100,0
20231018,152800,6152013600,136100,136100,136100,136100,0
20231018,152700,6152013600,136100,136100,136100,136100,0
20231018,152600,6152013600,136100,136100,136100,136100,0
20231018,152500,6152013600,136100,136100,136100,136100,0
20231018,152400,6152013600,136100,136100,136100,136100,0
20231018,152300,6152013600,136100,136100,136100,136100,0
20231018,152200,6152013600,136100,136100,136100,136100,0
20231018,152100,6152013600,136100,136100,136100,136100,0
20231018,152000,6152013600,136100,136100,136100,136100,0
20231018,151900,6152013600,136100,135900,136100,135900,103
20231018,151800,6138006500,136000,136000,136000,135900,17
20231018,151700,6135694900,135900,135900,136000,135900,21
20231018,151600,6132839700,136000,135800,136000,135800,705
20231018,151500,6037067800,135800,135900,135900,135800,71
20231018,151400,6027419800,135900,135900,136000,135900,138
20231018,151300,6008665400,135900,136100,136100,135900,217
20231018,151200,5979152400,136100,136100,136100,136000,44
20231018,151100,5973167100,136000,136000,136000,136000,14
20231018,151000,5971263100,136000,136000,136100,136000,94
20231018,150900,5958476400,136000,135900,136000,135800,201
20231018,150800,5931159200,135900,135900,135900,135800,379
20231018,150700,5879653700,135900,135800,135900,135800,8
20231018,150600,5878566900,135900,135900,135900,135800,66
20231018,150500,5869597800,135800,135800,135900,135800,85
20231018,150400,5858054500,135800,135800,135900,135800,27
20231018,150300,5854387400,135900,135900,136000,135800,34
20231018,150200,5849767200,135900,135900,135900,135800,390
20231018,150100,5796784800,135900,136000,136000,135900,88
20231018,150000,5784824900,135900,136000,136000,135900,91
20231018,145900,5772456600,136000,136100,136100,135900,110
20231018,145800,5757495300,136200,136200,136200,136100,33
20231018,145700,5753002100,136200,136200,136200,136100,54
20231018,145600,5745651200,136200,136100,136200,136100,27
20231018,145500,5741974500,136200,136200,136200,136100,140
20231018,145400,5722907900,136300,136300,136300,136200,25
20231018,145300,5719501000,136300,136200,136300,136200,27
20231018,145200,5715821500,136200,136300,136300,136200,244
20231018,145100,5682565000,136300,136000,136300,136000,303
20231018,145000,5641322200,136100,136100,136100,136000,28
20231018,144900,5637512100,136100,136000,136100,136000,22
20231018,144800,5634518700,136000,136100,136100,136000,30
20231018,144700,5630436700,136000,136100,136100,136000,21
20231018,144600,5627579600,136100,136100,136100,136100,154
20231018,144500,5606620200,136100,135900,136100,135800,485
20231018,144400,5540702700,135800,136000,136000,135700,975
20231018,144300,5408295000,136000,136000,136100,136000,192
20231018,144200,5382181400,136100,136000,136100,136000,23
20231018,144100,5379052000,136100,136200,136200,136100,244
20231018,144000,5345841700,136100,136200,136200,136100,23
20231018,143900,5342709800,136100,136200,136200,136100,21
20231018,143800,5339850100,136100,136200,136200,136100,29
20231018,143700,5335901000,136200,136100,136200,136100,77
20231018,143600,5325419400,136200,136100,136200,136100,487
20231018,143500,5259107800,136200,136200,136200,136100,55
20231018,143400,5251617500,136100,136100,136200,136100,13
20231018,143300,5249847600,136100,136200,136200,136100,72
20231018,143200,5240047100,136200,136200,136200,136100,315
20231018,143100,5197173800,136100,136100,136200,136100,22
20231018,143000,5194178300,136200,136200,136200,136100,34
20231018,142900,5189548100,136100,136200,136200,136100,336
20231018,142800,5143785400,136100,136100,136200,136100,51
20231018,142700,5136840600,136100,136200,136200,136100,20
20231018,142600,5134117100,136100,136200,136200,136100,29
20231018,142500,5130168500,136200,136100,136200,136100,25
20231018,142400,5126764400,136200,136100,136200,136100,57
20231018,142300,5119005000,136100,136200,136200,136100,21
20231018,142200,5116145700,136200,136200,136200,136100,46
20231018,142100,5109881400,136100,136200,136200,136100,11
20231018,142000,5108383800,136200,136100,136200,136100,21
20231018,141900,5105524600,136200,136100,136200,136100,24
20231018,141800,5102256600,136200,136100,136200,136100,23
20231018,141700,5099125000,136200,136200,136200,136200,15
20231018,141600,5097082000,136200,136100,136200,136100,14
20231018,141500,5095175500,136200,136100,136200,136100,63
20231018,141400,5086599700,136200,136200,136200,136100,15
20231018,141300,5084557000,136100,136300,136300,136100,425
20231018,141200,5026636800,136300,136400,136400,136300,15
20231018,141100,5024591100,136400,136400,136400,136300,44
20231018,141000,5018589700,136500,136500,136500,136500,1
20231018,140900,5018453200,136500,136500,136500,136400,380
20231018,140800,4966619700,136400,136500,136500,136400,7
20231018,140700,4965664300,136500,136500,136500,136400,67
20231018,140600,4956523100,136500,136500,136500,136400,101
20231018,140500,4942743400,136400,136400,136500,136300,290
20231018,140400,4903183500,136300,136400,136400,136300,111
20231018,140300,4888050700,136400,136300,136400,136300,31
20231018,140200,4883822400,136400,136400,136400,136300,86
20231018,140100,4872096500,136400,136400,136400,136300,131
20231018,140000,4854238200,136300,136400,136400,136300,283
20231018,135900,4815640000,136500,136400,136500,136400,65
20231018,135800,4806770100,136500,136500,136600,136300,132
20231018,135700,4788756400,136500,136500,136600,136400,113
20231018,135600,4773330500,136500,136500,136500,136400,41
20231018,135500,4767734100,136500,136300,136500,136300,57
20231018,135400,4759958300,136400,136300,136400,136300,81
20231018,135300,4748915900,136300,136300,136300,136200,141
20231018,135200,4729698000,136300,136500,136500,136200,119
20231018,135100,4713464800,136600,136600,136600,136500,36
20231018,135000,4708547300,136600,136400,136600,136400,315
20231018,134900,4665568600,136300,136300,136400,136300,51
20231018,134800,4658613800,136400,136300,136400,136300,32
20231018,134700,4654249200,136300,136300,136300,136200,80
20231018,134600,4643345500,136300,136300,136300,136300,31
20231018,134500,4639120200,136200,136300,136300,136200,40
20231018,134400,4633668700,136300,136100,136300,136100,116
20231018,134300,4617867900,136300,136500,136500,136100,32
20231018,134200,4613502400,136500,136200,136500,136200,70
20231018,134100,4603957600,136300,136200,136400,136200,128
20231018,134000,4586508800,136300,136100,136400,136100,281
20231018,133900,4548222700,136200,136200,136200,136200,10
20231018,133800,4546860700,136200,136200,136200,136100,50
20231018,133700,4540051000,136100,136200,136200,136100,18
20231018,133600,4537600500,136200,136000,136300,136000,384
20231018,133500,4485313200,136100,136100,136100,136100,13
20231018,133400,4483543900,136000,136100,136100,136000,22
20231018,133300,4480550500,136100,135900,136100,135900,646
20231018,133200,4392727100,135900,135900,135900,135800,29
20231018,133100,4388787000,135800,135900,135900,135800,40
20231018,133000,4383351100,135900,135900,135900,135800,46
20231018,132900,4377103000,135800,135800,135900,135800,40
20231018,132800,4371670700,135800,135800,135800,135800,284
20231018,132700,4333103500,135900,135900,135900,135900,17
20231018,132600,4330793200,135800,135900,135900,135800,15
20231018,132500,4328755000,135900,135800,135900,135800,19
20231018,132400,4326173000,135900,135800,135900,135800,32
20231018,132300,4321827300,135800,135900,135900,135800,66
20231018,132200,4312860100,135900,135800,136000,135800,635
20231018,132100,4226618200,135800,135700,135800,135700,21
20231018,132000,4223766900,135800,135800,135800,135800,11
20231018,131900,4222273100,135800,135700,135800,135700,19
20231018,131800,4219693300,135700,135800,135800,135700,128
20231018,131700,4202321900,135700,135800,135800,135700,17
20231018,131600,4200013800,135800,135800,135800,135700,6
20231018,131500,4199199200,135800,135700,135800,135700,13
20231018,131400,4197433900,135800,135700,135800,135700,35
20231018,131300,4192682600,135800,135700,135800,135700,19
20231018,131200,4190102900,135700,135700,135800,135700,54
20231018,131100,4182773500,135700,135800,135800,135700,13
20231018,131000,4181008600,135800,135800,135800,135700,14
20231018,130900,4179107700,135800,135700,135800,135700,4
20231018,130800,4178564800,135700,135700,135800,135700,19
20231018,130700,4175985000,135700,135800,135800,135700,11
20231018,130600,4174491700,135800,135800,135800,135800,0
20231018,130500,4174491700,135800,135800,135800,135700,9
20231018,130400,4173269900,135700,135700,135800,135700,20
20231018,130300,4170555800,135700,135800,135800,135700,7
20231018,130200,4169605400,135700,135800,135800,135700,5
20231018,130100,4168926700,135800,135700,135800,135700,43
20231018,130000,4163090800,135700,135700,135700,135700,32
20231018,125900,4158748400,135600,135700,135800,135600,50
20231018,125800,4151963500,135700,135500,135700,135500,72
20231018,125700,4142193300,135700,135500,135700,135400,733
20231018,125600,4042855500,135400,135500,135500,135400,3
20231018,125500,4042449200,135400,135400,135500,135400,8
20231018,125400,4041365600,135500,135500,135500,135400,8
20231018,125300,4040282000,135500,135400,135500,135400,5
20231018,125200,4039604900,135400,135500,135500,135400,51
20231018,125100,4032699000,135400,135400,135400,135400,13
20231018,125000,4030938800,135400,135500,135500,135400,19
20231018,124900,4028365200,135500,135500,135500,135500,5
20231018,124800,4027687700,135500,135400,135500,135400,9
20231018,124700,4026468700,135400,135400,135400,135300,179
20231018,124600,4002241500,135500,135500,135500,135400,35
20231018,124500,3997499100,135500,135500,135500,135500,588
20231018,124400,3917825100,135500,135500,135500,135400,107
20231018,124300,3903336800,135400,135500,135500,135400,5
20231018,124200,3902659700,135500,135500,135500,135400,15
20231018,124100,3900627400,135400,135500,135500,135400,19
20231018,124000,3898054300,135400,135500,135500,135400,378
20231018,123900,3846835400,135500,135600,135600,135500,8
20231018,123800,3845751000,135500,135600,135600,135500,3
20231018,123700,3845344400,135500,135600,135600,135500,10
20231018,123600,3843988800,135500,135500,135500,135500,5
20231018,123500,3843311300,135600,135600,135600,135500,571
20231018,123400,3765887000,135700,135700,135700,135700,36
20231018,123300,3761001800,135600,135700,135700,135600,142
20231018,123200,3741739300,135600,135600,135600,135600,5
20231018,123100,3741061300,135700,135600,135700,135600,86
20231018,123000,3729394300,135600,135600,135600,135600,4
20231018,122900,3728851900,135700,135600,135700,135600,12
20231018,122800,3727223600,135600,135700,135700,135600,12
20231018,122700,3725595600,135600,135700,135700,135600,28
20231018,122600,3721797800,135700,135700,135700,135600,125
20231018,122500,3704835700,135600,135600,135600,135600,2
20231018,122400,3704564500,135700,135600,135700,135600,22
20231018,122300,3701580500,135700,135700,135700,135600,9
20231018,122200,3700359500,135700,135700,135700,135600,141
20231018,122100,3681226800,135700,135800,135800,135700,9
20231018,122000,3680005300,135800,135800,135800,135800,4
20231018,121900,3679462100,135700,135700,135700,135700,7
20231018,121800,3678512200,135800,135700,135800,135700,10
20231018,121700,3677154800,135700,135700,135700,135700,1
20231018,121600,3677019100,135800,135800,135800,135800,4
20231018,121500,3676475900,135700,135700,135700,135700,47
20231018,121400,3670098000,135700,135700,135700,135700,156
20231018,121300,3648928800,135700,135800,135800,135700,5
20231018,121200,3648250000,135700,135700,135700,135700,46
20231018,121100,3642007800,135800,135800,135800,135800,6
20231018,121000,3641193000,135700,135700,135700,135700,62
20231018,120900,3632779600,135700,135800,135800,135700,32
20231018,120800,3628434600,135700,135800,135800,135700,14
20231018,120700,3626534500,135800,135800,135800,135800,4
20231018,120600,3625991300,135800,135700,135800,135700,15
20231018,120500,3623954500,135900,135800,135900,135800,63
20231018,120400,3615398600,135800,135900,135900,135700,230
20231018,120300,3584164400,135800,135800,135800,135800,0
20231018,120200,3584164400,135800,135800,135900,135800,14
20231018,120100,3582262800,135900,135900,135900,135900,64
20231018,120000,3573565200,135900,135900,135900,135800,7
20231018,115900,3572614000,135800,135700,135800,135700,144
20231018,115800,3553059200,135800,135700,135800,135700,182
20231018,115700,3528348600,135700,135800,135800,135700,33
20231018,115600,3523867400,135700,135700,135800,135700,24
20231018,115500,3520610300,135700,135800,135800,135700,22
20231018,115400,3517624700,135700,135700,135800,135700,147
20231018,115300,3497674800,135700,135700,135700,135700,425
20231018,115200,3440002300,135700,135700,135700,135600,28
20231018,115100,3436203400,135600,135700,135700,135600,27
20231018,115000,3432539700,135600,135700,135700,135600,461
20231018,114900,3369982200,135700,135600,135700,135600,77
20231018,114800,3359534300,135700,135700,135700,135700,4
20231018,114700,3358991500,135600,135600,135600,135600,8
20231018,114600,3357906700,135600,135600,135600,135600,6
20231018,114500,3357093100,135600,135600,135600,135600,3
20231018,114400,3356686300,135600,135600,135700,135600,29
20231018,114300,3352753500,135600,135700,135700,135600,123
20231018,114200,3336069700,135600,135800,135800,135600,388
20231018,114100,3283417800,135800,135800,135800,135800,202
20231018,114000,3255986200,135800,135900,135900,135800,33
20231018,113900,3251504500,135900,135800,135900,135800,4
20231018,113800,3250961000,135900,135900,135900,135800,97
20231018,113700,3237779500,135900,136000,136000,135900,41
20231018,113600,3232206800,135900,135900,135900,135900,0
20231018,113500,3232206800,135900,135900,135900,135900,7
20231018,113400,3231255500,136000,136000,136000,136000,0
20231018,113300,3231255500,136000,135900,136000,135900,16
20231018,113200,3229079700,136000,136000,136000,135900,193
20231018,113100,3202832300,136000,136100,136100,136000,21
20231018,113000,3199974300,136000,136000,136000,136000,1
20231018,112900,3199838300,136000,136000,136100,136000,9
20231018,112800,3198614100,136000,136000,136000,136000,0
20231018,112700,3198614100,136000,136100,136100,136000,131
20231018,112600,3180785100,136000,136000,136100,136000,41
20231018,112500,3175205900,136000,136000,136000,136000,0
20231018,112400,3175205900,136000,136000,136000,136000,27
20231018,112300,3171533900,136000,136000,136000,136000,36
20231018,112200,3166637900,136000,136100,136100,136000,11
20231018,112100,3165141500,136000,136000,136000,136000,52
20231018,112000,3158069500,136100,136000,136100,136000,3
20231018,111900,3157661400,136000,136100,136100,136000,8
20231018,111800,3156573100,136100,136000,136100,136000,66
20231018,111700,3147596900,136000,136000,136100,136000,47
20231018,111600,3141202400,136100,136200,136200,136100,271
20231018,111500,3104319200,136100,136100,136200,136100,7
20231018,111400,3103366300,136100,136100,136200,136100,86
20231018,111300,3091659700,136100,136100,136100,136100,73
20231018,111200,3081724400,136100,136100,136100,136100,12
20231018,111100,3080091200,136100,136200,136200,136100,45
20231018,111000,3073962500,136100,136400,136400,136100,275
20231018,110900,3036473200,136400,136400,136400,136400,0
20231018,110800,3036473200,136400,136400,136400,136400,4
20231018,110700,3035927600,136500,136400,136500,136400,18
20231018,110600,3033472200,136400,136400,136400,136400,5
20231018,110500,3032790200,136500,136300,136500,136300,121
20231018,110400,3016289700,136200,136200,136200,136200,26
20231018,110300,3012748500,136300,136100,136300,136100,6
20231018,110200,3011930900,136400,136400,136400,136400,2
20231018,110100,3011658100,136400,136100,136500,136100,190
20231018,110000,2985763800,136100,136100,136100,136000,209
20231018,105900,2957321600,136100,136000,136100,136000,13
20231018,105800,2955552500,136000,136000,136000,136000,354
20231018,105700,2907408500,136000,136000,136000,136000,2
20231018,105600,2907136500,136000,135900,136000,135900,42
20231018,105500,2901428500,135900,136000,136100,135900,366
20231018,105400,2851654000,136100,136100,136100,136100,1
20231018,105300,2851517900,136100,136100,136100,136100,14
20231018,105200,2849612500,136000,136000,136000,136000,6
20231018,105100,2848796500,136100,136100,136100,136100,84
20231018,105000,2837364100,136100,136100,136100,136100,250
20231018,104900,2803339100,136100,136100,136200,136100,107
20231018,104800,2788776100,136000,136200,136200,136000,1342
20231018,104700,2606189900,136200,136100,136200,136100,78
20231018,104600,2595568800,136100,136200,136200,136100,422
20231018,104500,2538128400,136200,136200,136300,136100,499
20231018,104400,2470135600,136200,136300,136300,136200,7
20231018,104300,2469181900,136300,136200,136300,136200,19
20231018,104200,2466594000,136200,136300,136300,136200,686
20231018,104100,2373159600,136200,136300,136300,136200,20
20231018,104000,2370433700,136300,136200,136300,136200,53
20231018,103900,2363214800,136200,136200,136300,136200,26
20231018,103800,2359672500,136300,136300,136300,136200,20
20231018,103700,2356946900,136300,136400,136400,136300,331
20231018,103600,2311814100,136400,136600,136600,136400,117
20231018,103500,2295847200,136600,136600,136600,136600,21
20231018,103400,2292978600,136600,136500,136600,136500,75
20231018,103300,2282734100,136600,136600,136600,136600,0
20231018,103200,2282734100,136600,136500,136600,136500,7
20231018,103100,2281778400,136600,136500,136600,136500,142
20231018,103000,2262393900,136500,136500,136500,136500,18
20231018,102900,2259936900,136500,136400,136500,136400,16
20231018,102800,2257754200,136500,136500,136500,136500,5
20231018,102700,2257071700,136500,136500,136500,136400,10
20231018,102600,2255707300,136500,136500,136500,136500,28
20231018,102500,2251885300,136500,136500,136500,136500,15
20231018,102400,2249837800,136400,136400,136400,136400,6
20231018,102300,2249019400,136500,136500,136500,136400,7
20231018,102200,2248064200,136500,136400,136500,136400,94
20231018,102100,2235242100,136400,136600,136600,136400,264
20231018,102000,2199211100,136700,136600,136700,136600,13
20231018,101900,2197435100,136600,136600,136600,136600,6
20231018,101800,2196615500,136700,136600,136700,136500,39
20231018,101700,2191289100,136700,136800,136800,136400,103
20231018,101600,2177222000,136800,136700,136800,136700,13
20231018,101500,2175444700,136700,136700,136700,136700,61
20231018,101400,2167106000,136600,136600,136600,136500,54
20231018,101300,2159730400,136600,136600,136600,136500,97
20231018,101200,2146488500,136600,136500,136600,136500,68
20231018,101100,2137206400,136600,136600,136600,136600,41
20231018,101000,2131605800,136600,136600,136600,136600,2
20231018,100900,2131332600,136500,136500,136600,136400,114
20231018,100800,2115776400,136500,136500,136500,136500,34
20231018,100700,2111135400,136500,136500,136500,136500,151
20231018,100600,2090523900,136500,136400,136500,136400,12
20231018,100500,2088887000,136500,136500,136500,136500,3
20231018,100400,2088477500,136500,136400,136500,136400,113
20231018,100300,2073063000,136500,136500,136500,136500,7
20231018,100200,2072107500,136400,136400,136400,136400,75
20231018,100100,2061877500,136500,136500,136500,136500,4
20231018,100000,2061331500,136500,136400,136500,136400,57
20231018,095900,2053556100,136500,136700,136700,136500,531
20231018,095800,1981070000,136700,136700,136700,136700,3
20231018,095700,1980659900,136600,136500,136600,136500,122
20231018,095600,1964004700,136500,136600,136600,136500,357
20231018,095500,1915257400,136500,136600,136600,136500,1099
20231018,095400,1765178300,136700,136700,136700,136700,232
20231018,095300,1733463900,136900,136800,136900,136800,135
20231018,095200,1714995400,136900,136900,136900,136900,6
20231018,095100,1714174000,136800,136800,136800,136800,17
20231018,095000,1711848400,137000,137000,137000,137000,2
20231018,094900,1711574400,137000,136900,137000,136900,11
20231018,094800,1710068400,136900,136900,136900,136900,11
20231018,094700,1708562500,136900,137000,137000,136900,19
20231018,094600,1705961100,136900,136900,136900,136900,52
20231018,094500,1698842300,136900,137000,137000,136900,50
20231018,094400,1691994000,137100,137100,137100,137100,3
20231018,094300,1691582700,137000,137200,137200,137000,45
20231018,094200,1685413500,137200,137000,137200,136900,78
20231018,094100,1674730000,137000,136900,137100,136800,148
20231018,094000,1654462900,136800,136800,136800,136800,71
20231018,093900,1644750100,136800,136800,136800,136700,48
20231018,093800,1638185200,136800,136800,136800,136700,242
20231018,093700,1605097900,136800,136900,137000,136700,1441
20231018,093600,1408051200,137000,137100,137100,136900,67
20231018,093500,1398869500,137200,137200,137200,137200,0
20231018,093400,1398869500,137200,137100,137200,137100,26
20231018,093300,1395304800,137100,137100,137100,137100,4
20231018,093200,1394756400,137100,137000,137100,137000,91
20231018,093100,1382286600,137000,137000,137000,137000,10
20231018,093000,1380916600,137000,136900,137000,136800,386
20231018,092900,1328104300,136900,137000,137000,136900,56
20231018,092800,1320434000,137100,136900,137100,136900,33
20231018,092700,1315916000,136900,136900,137200,136800,266
20231018,092600,1279478100,136900,136900,136900,136900,24
20231018,092500,1276192500,136900,137000,137000,136800,334
20231018,092400,1230477900,137000,137000,137000,137000,65
20231018,092300,1221572900,137100,137200,137200,137100,137
20231018,092200,1202778700,137200,137100,137200,137100,79
20231018,092100,1191940000,137300,137100,137300,137100,27
20231018,092000,1188237700,137300,137200,137400,137100,83
20231018,091900,1176850600,137100,137000,137200,137000,269
20231018,091800,1139973400,137000,137100,137100,137000,236
20231018,091700,1107626700,137200,137400,137400,137100,38
20231018,091600,1102416000,137400,137400,137400,137400,0
20231018,091500,1102416000,137400,137400,137500,137200,79
20231018,091400,1091561700,137400,137100,137500,137000,334
20231018,091300,1045722100,137100,137100,137100,137000,137
20231018,091200,1026940400,137100,137400,137400,136800,952
20231018,091100,896457900,137600,137600,137600,137600,9
20231018,091000,895219500,137600,137600,137600,137500,797
20231018,090900,785578300,137600,137900,137900,137400,414
20231018,090800,728597200,138000,137600,138100,137600,482
20231018,090700,662140800,137600,137700,137700,137500,120
20231018,090600,645627200,137700,137500,137700,137400,210
20231018,090500,616731200,137400,137000,137400,137000,280
20231018,090400,578300200,136900,137100,137600,136900,691
20231018,090300,483537600,137100,137000,137100,137000,539
20231018,090200,409689700,137000,137000,137100,136700,1139
20231018,090100,253831600,137100,137400,137400,137000,735
20231018,090000,153011000,137400,136800,137900,136800,1116