KissMeData/011170/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185000,10279367100,133700,133700,133700,133700,11160
20231019,184900,10279367100,133700,133700,133700,133700,0
20231019,184800,10279367100,133700,133700,133700,133700,0
20231019,184700,10279367100,133700,133700,133700,133700,0
20231019,184600,10279367100,133700,133700,133700,133700,0
20231019,184500,10279367100,133700,133700,133700,133700,0
20231019,184400,10279367100,133700,133700,133700,133700,0
20231019,184300,10279367100,133700,133700,133700,133700,0
20231019,184200,10279367100,133700,133700,133700,133700,0
20231019,184100,10279367100,133700,133700,133700,133700,0
20231019,184000,10279367100,133700,133700,133700,133700,0
20231019,183900,10279367100,133700,133700,133700,133700,0
20231019,183800,10279367100,133700,133700,133700,133700,0
20231019,183700,10279367100,133700,133700,133700,133700,0
20231019,183600,10279367100,133700,133700,133700,133700,0
20231019,183500,10279367100,133700,133700,133700,133700,0
20231019,183400,10279367100,133700,133700,133700,133700,0
20231019,183300,10279367100,133700,133700,133700,133700,0
20231019,183200,10279367100,133700,133700,133700,133700,0
20231019,183100,10279367100,133700,133700,133700,133700,0
20231019,183000,10279367100,133700,133700,133700,133700,0
20231019,182900,10279367100,133700,133700,133700,133700,0
20231019,182800,10279367100,133700,133700,133700,133700,0
20231019,182700,10279367100,133700,133700,133700,133700,0
20231019,182600,10279367100,133700,133700,133700,133700,0
20231019,182500,10279367100,133700,133700,133700,133700,0
20231019,182400,10279367100,133700,133700,133700,133700,0
20231019,182300,10279367100,133700,133700,133700,133700,0
20231019,182200,10279367100,133700,133700,133700,133700,0
20231019,182100,10279367100,133700,133700,133700,133700,0
20231019,182000,10279367100,133700,133700,133700,133700,11160
20231019,181900,10279367100,133700,133700,133700,133700,0
20231019,181800,10279367100,133700,133700,133700,133700,0
20231019,181700,10279367100,133700,133700,133700,133700,0
20231019,181600,10279367100,133700,133700,133700,133700,0
20231019,181500,10279367100,133700,133700,133700,133700,0
20231019,181400,10279367100,133700,133700,133700,133700,0
20231019,181300,10279367100,133700,133700,133700,133700,0
20231019,181200,10279367100,133700,133700,133700,133700,0
20231019,181100,10279367100,133700,133700,133700,133700,0
20231019,181000,10279367100,133700,133700,133700,133700,0
20231019,180900,10279367100,133700,133700,133700,133700,0
20231019,180800,10279367100,133700,133700,133700,133700,0
20231019,180700,10279367100,133700,133700,133700,133700,0
20231019,180600,10279367100,133700,133700,133700,133700,0
20231019,180500,10279367100,133700,133700,133700,133700,0
20231019,180400,10279367100,133700,133700,133700,133700,0
20231019,180300,10279367100,133700,133700,133700,133700,0
20231019,180200,10279367100,133700,133700,133700,133700,0
20231019,180100,10279367100,133700,133700,133700,133700,0
20231019,180000,10279367100,133700,133700,133700,133700,0
20231019,175900,10279367100,133700,133700,133700,133700,0
20231019,175800,10279367100,133700,133700,133700,133700,0
20231019,175700,10279367100,133700,133700,133700,133700,0
20231019,175600,10279367100,133700,133700,133700,133700,0
20231019,175500,10279367100,133700,133700,133700,133700,0
20231019,175400,10279367100,133700,133700,133700,133700,0
20231019,175300,10279367100,133700,133700,133700,133700,0
20231019,175200,10279367100,133700,133700,133700,133700,0
20231019,175100,10279367100,133700,133700,133700,133700,0
20231019,175000,10279367100,133700,133700,133700,133700,11160
20231019,174900,10279367100,133700,133700,133700,133700,0
20231019,174800,10279367100,133700,133700,133700,133700,0
20231019,174700,10279367100,133700,133700,133700,133700,0
20231019,174600,10279367100,133700,133700,133700,133700,0
20231019,174500,10279367100,133700,133700,133700,133700,0
20231019,174400,10279367100,133700,133700,133700,133700,0
20231019,174300,10279367100,133700,133700,133700,133700,0
20231019,174200,10279367100,133700,133700,133700,133700,0
20231019,174100,10279367100,133700,133700,133700,133700,0
20231019,174000,10279367100,133700,133700,133700,133700,0
20231019,173900,10279367100,133700,133700,133700,133700,0
20231019,173800,10279367100,133700,133700,133700,133700,0
20231019,173700,10279367100,133700,133700,133700,133700,0
20231019,173600,10279367100,133700,133700,133700,133700,0
20231019,173500,10279367100,133700,133700,133700,133700,0
20231019,173400,10279367100,133700,133700,133700,133700,0
20231019,173300,10279367100,133700,133700,133700,133700,0
20231019,173200,10279367100,133700,133700,133700,133700,0
20231019,173100,10279367100,133700,133700,133700,133700,0
20231019,173000,10279367100,133700,133700,133700,133700,0
20231019,172900,10279367100,133700,133700,133700,133700,0
20231019,172800,10279367100,133700,133700,133700,133700,0
20231019,172700,10279367100,133700,133700,133700,133700,0
20231019,172600,10279367100,133700,133700,133700,133700,0
20231019,172500,10279367100,133700,133700,133700,133700,0
20231019,172400,10279367100,133700,133700,133700,133700,0
20231019,172300,10279367100,133700,133700,133700,133700,0
20231019,172200,10279367100,133700,133700,133700,133700,0
20231019,172100,10279367100,133700,133700,133700,133700,0
20231019,172000,10279367100,133700,133700,133700,133700,11160
20231019,171900,10279367100,133700,133700,133700,133700,0
20231019,171800,10279367100,133700,133700,133700,133700,0
20231019,171700,10279367100,133700,133700,133700,133700,0
20231019,171600,10279367100,133700,133700,133700,133700,0
20231019,171500,10279367100,133700,133700,133700,133700,0
20231019,171400,10279367100,133700,133700,133700,133700,0
20231019,171300,10279367100,133700,133700,133700,133700,0
20231019,171200,10279367100,133700,133700,133700,133700,0
20231019,171100,10279367100,133700,133700,133700,133700,0
20231019,171000,10279367100,133700,133700,133700,133700,0
20231019,170900,10279367100,133700,133700,133700,133700,0
20231019,170800,10279367100,133700,133700,133700,133700,0
20231019,170700,10279367100,133700,133700,133700,133700,0
20231019,170600,10279367100,133700,133700,133700,133700,0
20231019,170500,10279367100,133700,133700,133700,133700,0
20231019,170400,10279367100,133700,133700,133700,133700,0
20231019,170300,10279367100,133700,133700,133700,133700,0
20231019,170200,10279367100,133700,133700,133700,133700,0
20231019,170100,10279367100,133700,133700,133700,133700,0
20231019,170000,10279367100,133700,133700,133700,133700,0
20231019,165900,10279367100,133700,133700,133700,133700,0
20231019,165800,10279367100,133700,133700,133700,133700,0
20231019,165700,10279367100,133700,133700,133700,133700,0
20231019,165600,10279367100,133700,133700,133700,133700,0
20231019,165500,10279367100,133700,133700,133700,133700,0
20231019,165400,10279367100,133700,133700,133700,133700,0
20231019,165300,10279367100,133700,133700,133700,133700,0
20231019,165200,10279367100,133700,133700,133700,133700,0
20231019,165100,10279367100,133700,133700,133700,133700,0
20231019,165000,10279367100,133700,133700,133700,133700,11160
20231019,164900,10279367100,133700,133700,133700,133700,0
20231019,164800,10279367100,133700,133700,133700,133700,0
20231019,164700,10279367100,133700,133700,133700,133700,0
20231019,164600,10279367100,133700,133700,133700,133700,0
20231019,164500,10279367100,133700,133700,133700,133700,0
20231019,164400,10279367100,133700,133700,133700,133700,0
20231019,164300,10279367100,133700,133700,133700,133700,0
20231019,164200,10279367100,133700,133700,133700,133700,0
20231019,164100,10279367100,133700,133700,133700,133700,0
20231019,164000,10279367100,133700,133700,133700,133700,0
20231019,163900,10279367100,133700,133700,133700,133700,0
20231019,163800,10279367100,133700,133700,133700,133700,0
20231019,163700,10279367100,133700,133700,133700,133700,0
20231019,163600,10279367100,133700,133700,133700,133700,0
20231019,163500,10279367100,133700,133700,133700,133700,0
20231019,163400,10279367100,133700,133700,133700,133700,0
20231019,163300,10279367100,133700,133700,133700,133700,0
20231019,163200,10279367100,133700,133700,133700,133700,0
20231019,163100,10279367100,133700,133700,133700,133700,0
20231019,163000,10279367100,133700,133700,133700,133700,0
20231019,162900,10279367100,133700,133700,133700,133700,0
20231019,162800,10279367100,133700,133700,133700,133700,0
20231019,162700,10279367100,133700,133700,133700,133700,0
20231019,162600,10279367100,133700,133700,133700,133700,0
20231019,162500,10279367100,133700,133700,133700,133700,0
20231019,162400,10279367100,133700,133700,133700,133700,0
20231019,162300,10279367100,133700,133700,133700,133700,0
20231019,162200,10279367100,133700,133700,133700,133700,0
20231019,162100,10279367100,133700,133700,133700,133700,0
20231019,162000,10279367100,133700,133700,133700,133700,11160
20231019,161900,10279367100,133700,133700,133700,133700,0
20231019,161800,10279367100,133700,133700,133700,133700,0
20231019,161700,10279367100,133700,133700,133700,133700,0
20231019,161600,10279367100,133700,133700,133700,133700,0
20231019,161500,10279367100,133700,133700,133700,133700,0
20231019,161400,10279367100,133700,133700,133700,133700,0
20231019,161300,10279367100,133700,133700,133700,133700,0
20231019,161200,10279367100,133700,133700,133700,133700,0
20231019,161100,10279367100,133700,133700,133700,133700,0
20231019,161000,10279367100,133700,133700,133700,133700,0
20231019,160900,10279367100,133700,133700,133700,133700,0
20231019,160800,10279367100,133700,133700,133700,133700,0
20231019,160700,10279367100,133700,133700,133700,133700,0
20231019,160600,10279367100,133700,133700,133700,133700,0
20231019,160500,10279367100,133700,133700,133700,133700,0
20231019,160400,10279367100,133700,133700,133700,133700,0
20231019,160300,10279367100,133700,133700,133700,133700,0
20231019,160200,10279367100,133700,133700,133700,133700,0
20231019,160100,10279367100,133700,133700,133700,133700,0
20231019,160000,10279367100,133700,133700,133700,133700,0
20231019,155900,10279367100,133700,133700,133700,133700,0
20231019,155800,10279367100,133700,133700,133700,133700,0
20231019,155700,10279367100,133700,133700,133700,133700,0
20231019,155600,10279367100,133700,133700,133700,133700,0
20231019,155500,10279367100,133700,133700,133700,133700,0
20231019,155400,10279367100,133700,133700,133700,133700,0
20231019,155300,10279367100,133700,133700,133700,133700,0
20231019,155200,10279367100,133700,133700,133700,133700,0
20231019,155100,10279367100,133700,133700,133700,133700,0
20231019,155000,10279367100,133700,133700,133700,133700,11160
20231019,154900,10279367100,133700,133700,133700,133700,0
20231019,154800,10279367100,133700,133700,133700,133700,0
20231019,154700,10279367100,133700,133700,133700,133700,0
20231019,154600,10279367100,133700,133700,133700,133700,0
20231019,154500,10279367100,133700,133700,133700,133700,0
20231019,154400,10279367100,133700,133700,133700,133700,0
20231019,154300,10279367100,133700,133700,133700,133700,0
20231019,154200,10279367100,133700,133700,133700,133700,0
20231019,154100,10279367100,133700,133700,133700,133700,0
20231019,154000,10279367100,133700,133700,133700,133700,0
20231019,153900,10279367100,133700,133700,133700,133700,0
20231019,153800,10279367100,133700,133700,133700,133700,0
20231019,153700,10279367100,133700,133700,133700,133700,0
20231019,153600,10279367100,133700,133700,133700,133700,0
20231019,153500,10279367100,133700,133700,133700,133700,0
20231019,153400,10279367100,133700,133700,133700,133700,0
20231019,153300,10279367100,133700,133700,133700,133700,0
20231019,153200,10279367100,133700,133700,133700,133700,0
20231019,153100,10279367100,133700,133700,133700,133700,0
20231019,153000,10279367100,133700,133700,133700,133700,11160
20231019,152900,8787275100,133300,133300,133300,133300,0
20231019,152800,8787275100,133300,133300,133300,133300,0
20231019,152700,8787275100,133300,133300,133300,133300,0
20231019,152600,8787275100,133300,133300,133300,133300,0
20231019,152500,8787275100,133300,133300,133300,133300,0
20231019,152400,8787275100,133300,133300,133300,133300,0
20231019,152300,8787275100,133300,133300,133300,133300,0
20231019,152200,8787275100,133300,133300,133300,133300,0
20231019,152100,8787275100,133300,133300,133300,133300,0
20231019,152000,8787275100,133300,133300,133300,133300,0
20231019,151900,8787275100,133300,133700,134000,133300,472
20231019,151800,8724285400,133700,133900,133900,133600,126
20231019,151700,8707435900,133900,133900,134000,133800,261
20231019,151600,8672492500,133800,133700,133800,133700,138
20231019,151500,8654028800,133800,133800,133800,133600,194
20231019,151400,8628075400,133600,133800,133800,133600,194
20231019,151300,8602141700,133600,133200,133900,133200,527
20231019,151200,8531748700,133300,133400,133500,133000,769
20231019,151100,8429311100,133200,133500,133500,133000,1370
20231019,151000,8246824100,133200,133500,133600,133200,507
20231019,150900,8179156700,133600,133600,133800,133500,461
20231019,150800,8117550800,133600,133600,133600,133500,134
20231019,150700,8099648500,133500,133500,133500,133300,504
20231019,150600,8032391900,133500,133700,133900,133500,296
20231019,150500,7992812100,133700,133700,133700,133500,179
20231019,150400,7968885400,133600,133700,133700,133600,432
20231019,150300,7911150100,133700,133700,133800,133700,188
20231019,150200,7886014300,133700,133700,133700,133600,178
20231019,150100,7862215800,133700,133700,133700,133600,204
20231019,150000,7834944900,133700,133600,133700,133500,198
20231019,145900,7808494600,133600,133600,133600,133600,145
20231019,145800,7789122600,133500,133600,133700,133500,205
20231019,145700,7761733700,133600,133600,133600,133500,135
20231019,145600,7743698300,133600,133400,133600,133400,120
20231019,145500,7727677900,133500,133500,133500,133500,134
20231019,145400,7709788900,133500,133500,133500,133400,158
20231019,145300,7688699500,133400,133600,133600,133400,230
20231019,145200,7657981000,133600,133500,133600,133500,94
20231019,145100,7645431700,133500,133400,133500,133400,268
20231019,145000,7609677800,133500,133400,133500,133400,143
20231019,144900,7590587500,133500,133500,133500,133400,146
20231019,144800,7571096700,133600,133600,133600,133400,130
20231019,144700,7553741700,133500,133700,133700,133400,391
20231019,144600,7501517000,133700,133700,133700,133700,132
20231019,144500,7483868600,133700,133700,133700,133600,164
20231019,144400,7461941900,133700,133800,133800,133700,345
20231019,144300,7415813700,133800,133800,133800,133700,127
20231019,144200,7398821200,133700,133800,133800,133700,126
20231019,144100,7381962500,133800,133800,133800,133700,134
20231019,144000,7364033500,133800,133800,133800,133800,122
20231019,143900,7347709900,133800,133700,133800,133600,96
20231019,143800,7334874300,133700,133700,133700,133600,146
20231019,143700,7315355100,133700,133700,133700,133600,154
20231019,143600,7294767000,133800,133500,133800,133500,175
20231019,143500,7271399000,133500,133600,133700,133400,361
20231019,143400,7223171500,133700,133700,133800,133700,151
20231019,143300,7202982100,133700,133700,133700,133600,473
20231019,143200,7139772200,133700,133700,133800,133700,153
20231019,143100,7119315400,133700,133600,133700,133600,143
20231019,143000,7100198400,133700,133600,133700,133600,97
20231019,142900,7087237600,133600,133800,133900,133500,255
20231019,142800,7053115500,133800,133900,134000,133800,136
20231019,142700,7034904800,133800,134000,134000,133800,198
20231019,142600,7008383200,134000,133900,134000,133900,183
20231019,142500,6983878300,133900,133900,133900,133900,0
20231019,142400,6983878300,133900,134000,134000,133800,284
20231019,142300,6945851900,133900,134000,134000,133900,139
20231019,142200,6927227700,134000,134000,134000,133900,236
20231019,142100,6895603900,134000,134000,134000,133900,77
20231019,142000,6885293200,133900,133900,133900,133800,145
20231019,141900,6865879900,133900,133900,133900,133800,215
20231019,141800,6837100800,133900,133800,133900,133700,131
20231019,141700,6819573800,133900,134000,134000,133600,798
20231019,141600,6712699900,134000,134100,134100,134000,1009
20231019,141500,6577449800,134200,134200,134300,134100,312
20231019,141400,6535562700,134300,134300,134300,134200,135
20231019,141300,6517432300,134300,134400,134400,134300,156
20231019,141200,6496466300,134400,134400,134400,134200,214
20231019,141100,6467724100,134400,134200,134500,134200,266
20231019,141000,6431992000,134200,134400,134400,134200,240
20231019,140900,6399750900,134400,134300,134400,134300,94
20231019,140800,6387125400,134300,134200,134300,134200,147
20231019,140700,6367383400,134300,134200,134300,134100,207
20231019,140600,6339590600,134200,134100,134200,134100,159
20231019,140500,6318256900,134200,134200,134200,134100,161
20231019,140400,6296651700,134200,134100,134200,134100,152
20231019,140300,6276253700,134100,134200,134200,134100,155
20231019,140200,6255452800,134200,134100,134200,134100,114
20231019,140100,6240163500,134000,134000,134100,134000,98
20231019,140000,6227029900,134000,134000,134100,133900,45
20231019,135900,6220999600,134000,133900,134000,133900,132
20231019,135800,6203312400,133900,134100,134100,133900,129
20231019,135700,6186026600,134000,134100,134100,134000,187
20231019,135600,6160967400,134000,134100,134100,134000,125
20231019,135500,6144205400,134000,133900,134100,133900,167
20231019,135400,6121828800,134000,133800,134000,133800,93
20231019,135300,6109375500,133800,133800,133900,133800,172
20231019,135200,6086348400,133800,133800,133900,133800,139
20231019,135100,6067737800,133800,133800,133900,133700,223
20231019,135000,6037902500,133800,133700,133900,133700,82
20231019,134900,6026931300,133700,133700,133800,133600,138
20231019,134800,6008481300,133600,133500,133600,133500,160
20231019,134700,5987105800,133500,133700,133800,133500,147
20231019,134600,5967452500,133700,133600,133800,133500,258
20231019,134500,5932971900,133500,133600,133700,133500,138
20231019,134400,5914535400,133700,133600,133800,133600,164
20231019,134300,5892609700,133600,133800,133800,133600,151
20231019,134200,5872412300,133600,133600,133600,133600,141
20231019,134100,5853574700,133500,133600,133800,133500,264
20231019,134000,5818290600,133600,133800,133800,133500,76
20231019,133900,5808134500,133600,133500,133700,133500,240
20231019,133800,5776059400,133500,133500,133800,133400,152
20231019,133700,5755762400,133500,133900,134000,133500,535
20231019,133600,5684219100,133800,133900,134100,133800,412
20231019,133500,5628999500,133800,133500,133900,133500,429
20231019,133400,5571623400,133500,133200,133500,133200,756
20231019,133300,5470821000,133200,132900,133200,132900,536
20231019,133200,5399511300,132900,132900,133000,132900,24
20231019,133100,5396320300,132900,132900,133000,132900,19
20231019,133000,5393793900,133000,132900,133000,132900,69
20231019,132900,5384617600,132900,133000,133000,132900,17
20231019,132800,5382357500,133000,132800,133000,132800,99
20231019,132700,5369200200,132800,132800,132900,132800,23
20231019,132600,5366144800,132900,132800,132900,132800,21
20231019,132500,5363354800,132900,132800,132900,132800,33
20231019,132400,5358969800,132800,132900,132900,132800,28
20231019,132300,5355249800,132900,132900,133000,132800,39
20231019,132200,5350065400,132800,132900,132900,132800,128
20231019,132100,5333054800,132900,132900,133000,132800,83
20231019,132000,5322024200,132900,132900,133000,132900,20
20231019,131900,5319365000,133000,133000,133000,132900,32
20231019,131800,5315109500,133100,132900,133100,132900,28
20231019,131700,5311385100,133000,133000,133100,132900,49
20231019,131600,5304870100,133000,132800,133000,132800,321
20231019,131500,5262198600,132900,132900,132900,132800,66
20231019,131400,5253430400,132800,132800,132900,132800,26
20231019,131300,5249976600,132800,132800,132900,132800,13
20231019,131200,5248250100,132800,132900,132900,132800,17
20231019,131100,5245991900,132900,132800,132900,132800,35
20231019,131000,5241341500,132800,132900,132900,132800,8
20231019,130900,5240278700,132800,132900,132900,132800,12
20231019,130800,5238684800,132900,132800,132900,132800,17
20231019,130700,5236426500,132900,132800,132900,132800,17
20231019,130600,5234168200,132800,132800,132900,132800,30
20231019,130500,5230184000,132800,132900,132900,132800,16
20231019,130400,5228058600,132900,132800,132900,132800,150
20231019,130300,5208138100,132800,132900,133000,132800,23
20231019,130200,5205081300,132800,132900,133000,132800,126
20231019,130100,5188336900,132800,132900,132900,132800,2
20231019,130000,5188071200,132800,132800,132900,132800,24
20231019,125900,5184883700,132900,133000,133000,132900,120
20231019,125800,5168935200,133000,132900,133000,132900,8
20231019,125700,5167871700,133000,132900,133000,132900,25
20231019,125600,5164548800,132900,132900,132900,132900,3
20231019,125500,5164150100,133000,133000,133000,132900,6
20231019,125400,5163352200,133000,132700,133000,132700,40
20231019,125300,5158039500,132700,132700,132700,132700,91
20231019,125200,5145963800,132700,132700,132700,132600,14
20231019,125100,5144106100,132600,132700,132800,132600,13
20231019,125000,5142381000,132800,132700,132800,132700,50
20231019,124900,5135745500,132700,132700,132900,132600,155
20231019,124800,5115170300,132600,132800,132800,132500,428
20231019,124700,5058411400,132800,132700,132800,132700,5
20231019,124600,5057747800,132700,132800,132800,132700,17
20231019,124500,5055490400,132800,132800,132800,132700,9
20231019,124400,5054295500,132800,132800,132800,132700,9
20231019,124300,5053100600,132700,132800,132800,132700,16
20231019,124200,5050977000,132700,132500,132700,132500,98
20231019,124100,5037978500,132600,132800,132800,132600,165
20231019,124000,5016090800,132800,132700,132800,132700,196
20231019,123900,4990081000,132600,132700,132700,132600,5
20231019,123800,4989417600,132700,132600,132700,132600,43
20231019,123700,4983714100,132700,132700,132700,132700,4
20231019,123600,4983183300,132600,132700,132700,132600,3
20231019,123500,4982785400,132700,132600,132700,132600,15
20231019,123400,4980795300,132700,132600,132700,132600,6
20231019,123300,4979999200,132700,132700,132700,132700,4
20231019,123200,4979468400,132500,132600,132800,132500,18
20231019,123100,4977079700,132900,132800,132900,132800,11
20231019,123000,4975617900,132900,132700,132900,132500,635
20231019,122900,4891286300,132600,132700,132700,132500,19
20231019,122800,4888765800,132600,132600,132600,132600,0
20231019,122700,4888765800,132600,132600,132600,132500,82
20231019,122600,4877892700,132600,132700,132800,132500,70
20231019,122500,4868611400,132700,132700,132800,132700,39
20231019,122400,4863435600,132700,132700,132900,132700,83
20231019,122300,4852413300,132800,132700,132800,132600,149
20231019,122200,4832645100,132800,132700,132800,132700,6
20231019,122100,4831848600,132700,132900,132900,132700,136
20231019,122000,4813786800,132900,132900,133000,132900,33
20231019,121900,4809401000,132900,133000,133000,132900,52
20231019,121800,4802485100,132900,132900,132900,132900,5
20231019,121700,4801820600,133000,133000,133000,132900,38
20231019,121600,4796769400,132900,132900,133000,132900,8
20231019,121500,4795705800,132900,133000,133100,132900,126
20231019,121400,4778946800,133000,132800,133000,132800,69
20231019,121300,4769776200,132800,133000,133000,132700,89
20231019,121200,4757950400,133000,132900,133000,132900,6
20231019,121100,4757152700,132900,132900,132900,132900,43
20231019,121000,4751438000,132900,133100,133100,132700,101
20231019,120900,4738015900,133000,133100,133100,133000,12
20231019,120800,4736418900,133000,133000,133000,133000,38
20231019,120700,4731364900,133000,133000,133000,133000,3
20231019,120600,4730965900,133200,133100,133200,133100,64
20231019,120500,4722445300,133200,133100,133200,133100,20
20231019,120400,4719783200,133100,133100,133100,132900,27
20231019,120300,4716189900,133100,133100,133100,133000,65
20231019,120200,4707541200,133100,133100,133100,133000,24
20231019,120100,4704346900,132800,132700,133200,132700,15
20231019,120000,4702354500,133300,132800,133300,132800,111
20231019,115900,4687610500,132800,132900,132900,132600,555
20231019,115800,4613955800,132900,133000,133100,132900,66
20231019,115700,4605179100,133000,133000,133000,133000,8
20231019,115600,4604115100,133100,133000,133100,133000,78
20231019,115500,4593736200,133100,133000,133100,133000,10
20231019,115400,4592405900,133000,133000,133100,133000,28
20231019,115300,4588681800,133000,133100,133100,133000,15
20231019,115200,4586685500,133100,133000,133100,133000,39
20231019,115100,4581497800,133100,133000,133100,132900,105
20231019,115000,4567532600,132900,132900,132900,132900,4
20231019,114900,4567001000,133000,133000,133000,132900,13
20231019,114800,4565272500,132900,133000,133000,132900,14
20231019,114700,4563411300,133000,132900,133000,132900,2
20231019,114600,4563145400,132900,133000,133100,132900,106
20231019,114500,4549042800,133000,132800,133000,132800,57
20231019,114400,4541464100,132900,133000,133000,132700,24
20231019,114300,4538275600,133100,132800,133100,132800,288
20231019,114200,4499997900,132800,132800,132800,132700,12
20231019,114100,4498405100,132700,132700,132700,132700,5
20231019,114000,4497741600,132700,132800,132800,132700,7
20231019,113900,4496812300,132800,132700,132800,132700,236
20231019,113800,4465489100,132800,133000,133100,132800,424
20231019,113700,4409109800,133000,133000,133000,133000,67
20231019,113600,4400198800,133100,133000,133100,133000,31
20231019,113500,4396075200,133000,133000,133100,133000,388
20231019,113400,4344470700,133100,133000,133100,133000,12
20231019,113300,4342874400,133000,133100,133100,133000,31
20231019,113200,4338750300,133000,133100,133100,133000,19
20231019,113100,4336222300,133000,133100,133100,133000,20
20231019,113000,4333561200,133100,133000,133100,133000,29
20231019,112900,4329703800,133000,133000,133100,133000,78
20231019,112800,4319325300,133000,133000,133000,133000,300
20231019,112700,4279425300,133000,133000,133100,133000,54
20231019,112600,4272242500,133000,133300,133300,133000,943
20231019,112500,4146678300,133400,133300,133400,133300,49
20231019,112400,4140144100,133300,133400,133400,133300,8
20231019,112300,4139077600,133300,133300,133400,133300,29
20231019,112200,4135210900,133300,133400,133500,133300,261
20231019,112100,4100399400,133400,133400,133400,133400,6
20231019,112000,4099599000,133400,133500,133500,133400,35
20231019,111900,4094928000,133400,133500,133500,133400,18
20231019,111800,4092526200,133400,133400,133500,133400,33
20231019,111700,4088123600,133500,133500,133500,133400,13
20231019,111600,4086388900,133500,133400,133500,133400,19
20231019,111500,4083854200,133400,133600,133600,133400,55
20231019,111400,4076512200,133600,133600,133600,133600,7
20231019,111300,4075577000,133700,133500,133700,133400,156
20231019,111200,4054748600,133400,133500,133500,133400,78
20231019,111100,4044337400,133800,133500,133800,133500,368
20231019,111000,3995189900,133400,133500,133500,133400,38
20231019,110900,3990118600,133500,133400,133500,133400,27
20231019,110800,3986514700,133500,133400,133500,133400,104
20231019,110700,3972636200,133500,133400,133500,133400,15
20231019,110600,3970634600,133500,133500,133600,133400,152
20231019,110500,3950343200,133500,133500,133600,133500,12
20231019,110400,3948740600,133500,133500,133600,133500,128
20231019,110300,3931648200,133600,133500,133600,133500,26
20231019,110200,3928175300,133500,133600,133600,133500,30
20231019,110100,3924168200,133500,133500,133500,133500,8
20231019,110000,3923100200,133500,133500,133600,133500,41
20231019,105900,3917626300,133500,133600,133600,133500,40
20231019,105800,3912285900,133600,133500,133600,133500,12
20231019,105700,3910683000,133500,133600,133600,133500,13
20231019,105600,3908946700,133500,133500,133600,133500,14
20231019,105500,3907077300,133500,133500,133600,133500,25
20231019,105400,3903738400,133500,133700,133700,133500,40
20231019,105300,3898395300,133600,133600,133600,133500,245
20231019,105200,3865663400,133500,133600,133600,133500,11
20231019,105100,3864194800,133600,133600,133600,133600,1
20231019,105000,3864061200,133500,133500,133500,133500,189
20231019,104900,3838829700,133600,133700,133700,133500,208
20231019,104800,3811042600,133700,133700,133700,133600,121
20231019,104700,3794865600,133600,133600,133700,133600,30
20231019,104600,3790855100,133700,133700,133800,133700,79
20231019,104500,3780292700,133800,133700,133800,133700,11
20231019,104400,3778821500,133700,133800,133800,133700,7
20231019,104300,3777885500,133700,133400,133700,133400,113
20231019,104200,3762800600,133500,133500,133500,133400,34
20231019,104100,3758262300,133500,133600,133600,133400,61
20231019,104000,3750116900,133700,133600,133700,133600,57
20231019,103900,3742501400,133700,133700,133700,133600,4
20231019,103800,3741966700,133700,133600,133800,133600,24
20231019,103700,3738758200,133500,133600,133800,133500,38
20231019,103600,3733681300,133600,133600,133800,133600,428
20231019,103500,3676455800,133600,133500,133600,133500,81
20231019,103400,3665642100,133600,133600,133600,133600,1
20231019,103300,3665508500,133500,133500,133600,133500,80
20231019,103200,3654827800,133500,133500,133600,133500,10
20231019,103100,3653492700,133600,133600,133600,133500,10
20231019,103000,3652157400,133600,133600,133600,133500,288
20231019,102900,3613705100,133500,133600,133600,133500,12
20231019,102800,3612102500,133600,133500,133600,133500,9
20231019,102700,3610900900,133500,133600,133600,133500,7
20231019,102600,3609965900,133500,133600,133600,133500,554
20231019,102500,3536006600,133600,133700,133700,133600,134
20231019,102400,3518102200,133600,133600,133700,133600,9
20231019,102300,3516899700,133600,133600,133600,133500,167
20231019,102200,3494589100,133600,133500,133600,133500,8
20231019,102100,3493521000,133600,133700,133700,133600,63
20231019,102000,3485104000,133700,133700,133700,133600,239
20231019,101900,3453172600,133600,133700,133700,133600,9
20231019,101800,3451970100,133600,133700,133700,133600,28
20231019,101700,3448227500,133700,133600,133700,133600,9
20231019,101600,3447025000,133700,133700,133700,133600,12
20231019,101500,3445420900,133600,133700,133700,133600,57
20231019,101400,3437801000,133700,133900,133900,133600,334
20231019,101300,3393139300,133900,133800,133900,133800,451
20231019,101200,3332795400,133800,133600,133800,133600,204
20231019,101100,3305516300,133600,133600,133700,133600,16
20231019,101000,3303378400,133700,133800,133800,133600,92
20231019,100900,3291078700,133700,133700,133700,133600,239
20231019,100800,3259133100,133700,133800,133800,133700,100
20231019,100700,3245762500,133700,133700,133700,133600,605
20231019,100600,3164894600,133800,133700,133800,133700,20
20231019,100500,3162219600,133800,133600,133800,133600,289
20231019,100400,3123586000,133600,133700,133700,133600,22
20231019,100300,3120645100,133600,133700,133700,133600,10
20231019,100200,3119308700,133600,133700,133700,133600,69
20231019,100100,3110090000,133600,133600,133700,133600,121
20231019,100000,3093924200,133600,133600,133600,133400,357
20231019,095900,3046267700,133500,133700,133700,133500,1003
20231019,095800,2912291300,133800,133800,133800,133800,2
20231019,095700,2912023700,133800,133800,133800,133700,52
20231019,095600,2905068100,133800,133900,133900,133800,47
20231019,095500,2898779100,133800,133800,133800,133800,689
20231019,095400,2806590900,133700,133800,133800,133600,502
20231019,095300,2739474300,133700,133800,133800,133700,34
20231019,095200,2734925700,133800,133800,133800,133800,18
20231019,095100,2732517300,133800,133900,133900,133800,59
20231019,095000,2724622900,133800,133800,133800,133700,267
20231019,094900,2688899300,133800,133800,133800,133800,13
20231019,094800,2687159900,133800,133800,133800,133700,112
20231019,094700,2672174500,133900,133900,133900,133800,9
20231019,094600,2670969500,133900,133800,133900,133800,304
20231019,094500,2630292600,133800,133800,133800,133700,102
20231019,094400,2616648200,133800,133700,133800,133700,128
20231019,094300,2599529400,133700,133700,133700,133700,198
20231019,094200,2573056800,133600,133700,133700,133600,114
20231019,094100,2557815200,133700,133700,133700,133600,50
20231019,094000,2551131000,133700,133600,133700,133600,123
20231019,093900,2534694800,133600,133500,133600,133500,154
20231019,093800,2514127800,133500,133500,133500,133500,193
20231019,093700,2488362300,133500,133500,133500,133500,53
20231019,093600,2481286800,133500,133500,133500,133400,42
20231019,093500,2475681500,133500,133600,133600,133400,155
20231019,093400,2454989000,133600,133600,133600,133500,187
20231019,093300,2430020300,133600,133400,133600,133400,737
20231019,093200,2331681800,133400,133400,133400,133300,87
20231019,093100,2320080100,133300,133400,133400,133300,44
20231019,093000,2314214000,133400,133400,133400,133200,69
20231019,092900,2305015900,133400,133400,133400,133100,25
20231019,092800,2301686900,133400,133800,133800,133300,285
20231019,092700,2263645900,133800,133800,133800,133500,13
20231019,092600,2261907100,133500,133400,133700,133300,393
20231019,092500,2209460900,133400,133100,133500,133100,188
20231019,092400,2184393200,133100,133400,133500,133100,617
20231019,092300,2102108900,133500,133800,133800,133400,45
20231019,092200,2096103100,133400,133400,133500,133200,130
20231019,092100,2078765600,133500,133800,133800,133400,110
20231019,092000,2064083600,133400,133600,133700,133200,410
20231019,091900,2009378100,133500,133400,133600,133300,140
20231019,091800,1990699200,133300,133400,133600,133200,453
20231019,091700,1930276700,133400,133300,133400,133300,79
20231019,091600,1919743500,133300,132900,133400,132900,298
20231019,091500,1880088800,132900,132900,133000,132900,107
20231019,091400,1865861100,132900,132600,133100,132600,312
20231019,091300,1824418900,132700,132800,133800,132500,748
20231019,091200,1725025900,132800,132400,132900,132400,300
20231019,091100,1685243200,132400,132500,132500,132300,198
20231019,091000,1659030400,132600,131900,132600,131900,401
20231019,090900,1606035100,132000,132100,132100,131900,219
20231019,090800,1577131600,132100,131700,133400,131600,1495
20231019,090700,1379819400,131700,132100,132100,131600,1575
20231019,090600,1172204500,132000,132100,132100,131900,535
20231019,090500,1101589600,132200,131900,132700,131900,597
20231019,090400,1022707700,131900,132500,132500,131800,899
20231019,090300,903941100,132500,132500,132500,132100,1025
20231019,090200,768340800,132500,132200,132600,131800,1914
20231019,090100,515386100,132200,132600,132600,132200,1739
20231019,090000,285157700,132500,133700,134000,132500,2136