KissMeData/053800/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,192200,3123331400,65900,65900,65900,65900,2907
20231019,192100,3123331400,65900,65900,65900,65900,0
20231019,192000,3123331400,65900,65900,65900,65900,0
20231019,191900,3123331400,65900,65900,65900,65900,0
20231019,191800,3123331400,65900,65900,65900,65900,0
20231019,191700,3123331400,65900,65900,65900,65900,0
20231019,191600,3123331400,65900,65900,65900,65900,0
20231019,191500,3123331400,65900,65900,65900,65900,0
20231019,191400,3123331400,65900,65900,65900,65900,0
20231019,191300,3123331400,65900,65900,65900,65900,0
20231019,191200,3123331400,65900,65900,65900,65900,0
20231019,191100,3123331400,65900,65900,65900,65900,0
20231019,191000,3123331400,65900,65900,65900,65900,0
20231019,190900,3123331400,65900,65900,65900,65900,0
20231019,190800,3123331400,65900,65900,65900,65900,0
20231019,190700,3123331400,65900,65900,65900,65900,0
20231019,190600,3123331400,65900,65900,65900,65900,0
20231019,190500,3123331400,65900,65900,65900,65900,0
20231019,190400,3123331400,65900,65900,65900,65900,0
20231019,190300,3123331400,65900,65900,65900,65900,0
20231019,190200,3123331400,65900,65900,65900,65900,0
20231019,190100,3123331400,65900,65900,65900,65900,0
20231019,190000,3123331400,65900,65900,65900,65900,0
20231019,185900,3123331400,65900,65900,65900,65900,0
20231019,185800,3123331400,65900,65900,65900,65900,0
20231019,185700,3123331400,65900,65900,65900,65900,0
20231019,185600,3123331400,65900,65900,65900,65900,0
20231019,185500,3123331400,65900,65900,65900,65900,0
20231019,185400,3123331400,65900,65900,65900,65900,0
20231019,185300,3123331400,65900,65900,65900,65900,0
20231019,185200,3123331400,65900,65900,65900,65900,2907
20231019,185100,3123331400,65900,65900,65900,65900,0
20231019,185000,3123331400,65900,65900,65900,65900,0
20231019,184900,3123331400,65900,65900,65900,65900,0
20231019,184800,3123331400,65900,65900,65900,65900,0
20231019,184700,3123331400,65900,65900,65900,65900,0
20231019,184600,3123331400,65900,65900,65900,65900,0
20231019,184500,3123331400,65900,65900,65900,65900,0
20231019,184400,3123331400,65900,65900,65900,65900,0
20231019,184300,3123331400,65900,65900,65900,65900,0
20231019,184200,3123331400,65900,65900,65900,65900,0
20231019,184100,3123331400,65900,65900,65900,65900,0
20231019,184000,3123331400,65900,65900,65900,65900,0
20231019,183900,3123331400,65900,65900,65900,65900,0
20231019,183800,3123331400,65900,65900,65900,65900,0
20231019,183700,3123331400,65900,65900,65900,65900,0
20231019,183600,3123331400,65900,65900,65900,65900,0
20231019,183500,3123331400,65900,65900,65900,65900,0
20231019,183400,3123331400,65900,65900,65900,65900,0
20231019,183300,3123331400,65900,65900,65900,65900,0
20231019,183200,3123331400,65900,65900,65900,65900,0
20231019,183100,3123331400,65900,65900,65900,65900,0
20231019,183000,3123331400,65900,65900,65900,65900,0
20231019,182900,3123331400,65900,65900,65900,65900,0
20231019,182800,3123331400,65900,65900,65900,65900,0
20231019,182700,3123331400,65900,65900,65900,65900,0
20231019,182600,3123331400,65900,65900,65900,65900,0
20231019,182500,3123331400,65900,65900,65900,65900,0
20231019,182400,3123331400,65900,65900,65900,65900,0
20231019,182300,3123331400,65900,65900,65900,65900,0
20231019,182200,3123331400,65900,65900,65900,65900,2907
20231019,182100,3123331400,65900,65900,65900,65900,0
20231019,182000,3123331400,65900,65900,65900,65900,0
20231019,181900,3123331400,65900,65900,65900,65900,0
20231019,181800,3123331400,65900,65900,65900,65900,0
20231019,181700,3123331400,65900,65900,65900,65900,0
20231019,181600,3123331400,65900,65900,65900,65900,0
20231019,181500,3123331400,65900,65900,65900,65900,0
20231019,181400,3123331400,65900,65900,65900,65900,0
20231019,181300,3123331400,65900,65900,65900,65900,0
20231019,181200,3123331400,65900,65900,65900,65900,0
20231019,181100,3123331400,65900,65900,65900,65900,0
20231019,181000,3123331400,65900,65900,65900,65900,0
20231019,180900,3123331400,65900,65900,65900,65900,0
20231019,180800,3123331400,65900,65900,65900,65900,0
20231019,180700,3123331400,65900,65900,65900,65900,0
20231019,180600,3123331400,65900,65900,65900,65900,0
20231019,180500,3123331400,65900,65900,65900,65900,0
20231019,180400,3123331400,65900,65900,65900,65900,0
20231019,180300,3123331400,65900,65900,65900,65900,0
20231019,180200,3123331400,65900,65900,65900,65900,0
20231019,180100,3123331400,65900,65900,65900,65900,0
20231019,180000,3123331400,65900,65900,65900,65900,0
20231019,175900,3123331400,65900,65900,65900,65900,0
20231019,175800,3123331400,65900,65900,65900,65900,0
20231019,175700,3123331400,65900,65900,65900,65900,0
20231019,175600,3123331400,65900,65900,65900,65900,0
20231019,175500,3123331400,65900,65900,65900,65900,0
20231019,175400,3123331400,65900,65900,65900,65900,0
20231019,175300,3123331400,65900,65900,65900,65900,0
20231019,175200,3123331400,65900,65900,65900,65900,2907
20231019,175100,3123331400,65900,65900,65900,65900,0
20231019,175000,3123331400,65900,65900,65900,65900,0
20231019,174900,3123331400,65900,65900,65900,65900,0
20231019,174800,3123331400,65900,65900,65900,65900,0
20231019,174700,3123331400,65900,65900,65900,65900,0
20231019,174600,3123331400,65900,65900,65900,65900,0
20231019,174500,3123331400,65900,65900,65900,65900,0
20231019,174400,3123331400,65900,65900,65900,65900,0
20231019,174300,3123331400,65900,65900,65900,65900,0
20231019,174200,3123331400,65900,65900,65900,65900,0
20231019,174100,3123331400,65900,65900,65900,65900,0
20231019,174000,3123331400,65900,65900,65900,65900,0
20231019,173900,3123331400,65900,65900,65900,65900,0
20231019,173800,3123331400,65900,65900,65900,65900,0
20231019,173700,3123331400,65900,65900,65900,65900,0
20231019,173600,3123331400,65900,65900,65900,65900,0
20231019,173500,3123331400,65900,65900,65900,65900,0
20231019,173400,3123331400,65900,65900,65900,65900,0
20231019,173300,3123331400,65900,65900,65900,65900,0
20231019,173200,3123331400,65900,65900,65900,65900,0
20231019,173100,3123331400,65900,65900,65900,65900,0
20231019,173000,3123331400,65900,65900,65900,65900,0
20231019,172900,3123331400,65900,65900,65900,65900,0
20231019,172800,3123331400,65900,65900,65900,65900,0
20231019,172700,3123331400,65900,65900,65900,65900,0
20231019,172600,3123331400,65900,65900,65900,65900,0
20231019,172500,3123331400,65900,65900,65900,65900,0
20231019,172400,3123331400,65900,65900,65900,65900,0
20231019,172300,3123331400,65900,65900,65900,65900,0
20231019,172200,3123331400,65900,65900,65900,65900,2907
20231019,172100,3123331400,65900,65900,65900,65900,0
20231019,172000,3123331400,65900,65900,65900,65900,0
20231019,171900,3123331400,65900,65900,65900,65900,0
20231019,171800,3123331400,65900,65900,65900,65900,0
20231019,171700,3123331400,65900,65900,65900,65900,0
20231019,171600,3123331400,65900,65900,65900,65900,0
20231019,171500,3123331400,65900,65900,65900,65900,0
20231019,171400,3123331400,65900,65900,65900,65900,0
20231019,171300,3123331400,65900,65900,65900,65900,0
20231019,171200,3123331400,65900,65900,65900,65900,0
20231019,171100,3123331400,65900,65900,65900,65900,0
20231019,171000,3123331400,65900,65900,65900,65900,0
20231019,170900,3123331400,65900,65900,65900,65900,0
20231019,170800,3123331400,65900,65900,65900,65900,0
20231019,170700,3123331400,65900,65900,65900,65900,0
20231019,170600,3123331400,65900,65900,65900,65900,0
20231019,170500,3123331400,65900,65900,65900,65900,0
20231019,170400,3123331400,65900,65900,65900,65900,0
20231019,170300,3123331400,65900,65900,65900,65900,0
20231019,170200,3123331400,65900,65900,65900,65900,0
20231019,170100,3123331400,65900,65900,65900,65900,0
20231019,170000,3123331400,65900,65900,65900,65900,0
20231019,165900,3123331400,65900,65900,65900,65900,0
20231019,165800,3123331400,65900,65900,65900,65900,0
20231019,165700,3123331400,65900,65900,65900,65900,0
20231019,165600,3123331400,65900,65900,65900,65900,0
20231019,165500,3123331400,65900,65900,65900,65900,0
20231019,165400,3123331400,65900,65900,65900,65900,0
20231019,165300,3123331400,65900,65900,65900,65900,0
20231019,165200,3123331400,65900,65900,65900,65900,2907
20231019,165100,3123331400,65900,65900,65900,65900,0
20231019,165000,3123331400,65900,65900,65900,65900,0
20231019,164900,3123331400,65900,65900,65900,65900,0
20231019,164800,3123331400,65900,65900,65900,65900,0
20231019,164700,3123331400,65900,65900,65900,65900,0
20231019,164600,3123331400,65900,65900,65900,65900,0
20231019,164500,3123331400,65900,65900,65900,65900,0
20231019,164400,3123331400,65900,65900,65900,65900,0
20231019,164300,3123331400,65900,65900,65900,65900,0
20231019,164200,3123331400,65900,65900,65900,65900,0
20231019,164100,3123331400,65900,65900,65900,65900,0
20231019,164000,3123331400,65900,65900,65900,65900,0
20231019,163900,3123331400,65900,65900,65900,65900,0
20231019,163800,3123331400,65900,65900,65900,65900,0
20231019,163700,3123331400,65900,65900,65900,65900,0
20231019,163600,3123331400,65900,65900,65900,65900,0
20231019,163500,3123331400,65900,65900,65900,65900,0
20231019,163400,3123331400,65900,65900,65900,65900,0
20231019,163300,3123331400,65900,65900,65900,65900,0
20231019,163200,3123331400,65900,65900,65900,65900,0
20231019,163100,3123331400,65900,65900,65900,65900,0
20231019,163000,3123331400,65900,65900,65900,65900,0
20231019,162900,3123331400,65900,65900,65900,65900,0
20231019,162800,3123331400,65900,65900,65900,65900,0
20231019,162700,3123331400,65900,65900,65900,65900,0
20231019,162600,3123331400,65900,65900,65900,65900,0
20231019,162500,3123331400,65900,65900,65900,65900,0
20231019,162400,3123331400,65900,65900,65900,65900,0
20231019,162300,3123331400,65900,65900,65900,65900,0
20231019,162200,3123331400,65900,65900,65900,65900,2907
20231019,162100,3123331400,65900,65900,65900,65900,0
20231019,162000,3123331400,65900,65900,65900,65900,0
20231019,161900,3123331400,65900,65900,65900,65900,0
20231019,161800,3123331400,65900,65900,65900,65900,0
20231019,161700,3123331400,65900,65900,65900,65900,0
20231019,161600,3123331400,65900,65900,65900,65900,0
20231019,161500,3123331400,65900,65900,65900,65900,0
20231019,161400,3123331400,65900,65900,65900,65900,0
20231019,161300,3123331400,65900,65900,65900,65900,0
20231019,161200,3123331400,65900,65900,65900,65900,0
20231019,161100,3123331400,65900,65900,65900,65900,0
20231019,161000,3123331400,65900,65900,65900,65900,0
20231019,160900,3123331400,65900,65900,65900,65900,0
20231019,160800,3123331400,65900,65900,65900,65900,0
20231019,160700,3123331400,65900,65900,65900,65900,0
20231019,160600,3123331400,65900,65900,65900,65900,0
20231019,160500,3123331400,65900,65900,65900,65900,0
20231019,160400,3123331400,65900,65900,65900,65900,0
20231019,160300,3123331400,65900,65900,65900,65900,0
20231019,160200,3123331400,65900,65900,65900,65900,0
20231019,160100,3123331400,65900,65900,65900,65900,0
20231019,160000,3123331400,65900,65900,65900,65900,0
20231019,155900,3123331400,65900,65900,65900,65900,0
20231019,155800,3123331400,65900,65900,65900,65900,0
20231019,155700,3123331400,65900,65900,65900,65900,0
20231019,155600,3123331400,65900,65900,65900,65900,0
20231019,155500,3123331400,65900,65900,65900,65900,0
20231019,155400,3123331400,65900,65900,65900,65900,0
20231019,155300,3123331400,65900,65900,65900,65900,0
20231019,155200,3123331400,65900,65900,65900,65900,2907
20231019,155100,3123331400,65900,65900,65900,65900,0
20231019,155000,3123331400,65900,65900,65900,65900,0
20231019,154900,3123331400,65900,65900,65900,65900,0
20231019,154800,3123331400,65900,65900,65900,65900,0
20231019,154700,3123331400,65900,65900,65900,65900,0
20231019,154600,3123331400,65900,65900,65900,65900,0
20231019,154500,3123331400,65900,65900,65900,65900,0
20231019,154400,3123331400,65900,65900,65900,65900,0
20231019,154300,3123331400,65900,65900,65900,65900,0
20231019,154200,3123331400,65900,65900,65900,65900,0
20231019,154100,3123331400,65900,65900,65900,65900,0
20231019,154000,3123331400,65900,65900,65900,65900,0
20231019,153900,3123331400,65900,65900,65900,65900,0
20231019,153800,3123331400,65900,65900,65900,65900,0
20231019,153700,3123331400,65900,65900,65900,65900,0
20231019,153600,3123331400,65900,65900,65900,65900,0
20231019,153500,3123331400,65900,65900,65900,65900,0
20231019,153400,3123331400,65900,65900,65900,65900,0
20231019,153300,3123331400,65900,65900,65900,65900,0
20231019,153200,3123331400,65900,65900,65900,65900,0
20231019,153100,3123331400,65900,65900,65900,65900,0
20231019,153000,3123331400,65900,65900,65900,65900,2907
20231019,152900,2931760100,65700,65700,65700,65700,0
20231019,152800,2931760100,65700,65700,65700,65700,0
20231019,152700,2931760100,65700,65700,65700,65700,0
20231019,152600,2931760100,65700,65700,65700,65700,0
20231019,152500,2931760100,65700,65700,65700,65700,0
20231019,152400,2931760100,65700,65700,65700,65700,0
20231019,152300,2931760100,65700,65700,65700,65700,0
20231019,152200,2931760100,65700,65700,65700,65700,0
20231019,152100,2931760100,65700,65700,65700,65700,0
20231019,152000,2931760100,65700,65700,65700,65700,0
20231019,151900,2931760100,65700,65700,65800,65600,464
20231019,151800,2901283200,65800,65600,65800,65600,128
20231019,151700,2892878100,65700,65800,65800,65600,1342
20231019,151600,2804708500,65700,65700,65700,65600,135
20231019,151500,2795839100,65700,65600,65800,65600,131
20231019,151400,2787229300,65700,65600,65700,65600,70
20231019,151300,2782633400,65600,65800,65800,65600,176
20231019,151200,2771067500,65900,65700,65900,65700,117
20231019,151100,2763370000,65800,65800,65800,65700,65
20231019,151000,2759093900,65800,65700,65800,65700,244
20231019,150900,2743054400,65800,65800,65800,65800,70
20231019,150800,2738448400,65700,65700,65700,65700,0
20231019,150700,2738448400,65700,65700,65900,65600,40
20231019,150600,2735816000,65800,65700,65800,65600,332
20231019,150500,2714004100,65700,65900,65900,65700,58
20231019,150400,2710190100,65900,65700,65900,65700,111
20231019,150300,2702891600,65700,65800,65900,65700,104
20231019,150200,2696048600,65800,65900,65900,65700,92
20231019,150100,2689990100,65800,65900,65900,65800,63
20231019,150000,2685842600,65800,65800,65900,65700,145
20231019,145900,2676303700,65800,65800,65800,65800,52
20231019,145800,2672882100,65800,65700,65800,65700,60
20231019,145700,2668939500,65800,65800,65800,65800,145
20231019,145600,2659398500,65800,65800,65900,65700,226
20231019,145500,2644538300,65800,65700,65900,65700,155
20231019,145400,2634341600,65800,65800,65800,65700,96
20231019,145300,2628027500,65800,65900,65900,65700,90
20231019,145200,2622103200,65900,65900,65900,65900,61
20231019,145100,2618083300,65900,65900,65900,65800,173
20231019,145000,2606693400,65900,65800,65900,65800,53
20231019,144900,2603203800,65800,65700,65800,65700,239
20231019,144800,2587481800,65700,65800,65800,65700,65
20231019,144700,2583206000,65800,65700,65800,65700,52
20231019,144600,2579786900,65800,65700,65800,65700,11
20231019,144500,2579063200,65700,65800,65800,65700,138
20231019,144400,2569987300,65800,65800,65800,65800,21
20231019,144300,2568605500,65800,65700,65800,65700,624
20231019,144200,2527594800,65700,65600,65700,65600,42
20231019,144100,2524835500,65600,65700,65700,65600,152
20231019,144000,2514852600,65600,65600,65600,65600,23
20231019,143900,2513343800,65600,65600,65700,65500,91
20231019,143800,2507374400,65600,65700,65700,65600,28
20231019,143700,2505535700,65600,65600,65600,65600,219
20231019,143600,2491169300,65600,65700,65700,65600,42
20231019,143500,2488412400,65700,65600,65700,65600,109
20231019,143400,2481261100,65600,65700,65700,65600,58
20231019,143300,2477451800,65700,65700,65700,65700,2
20231019,143200,2477320400,65700,65700,65700,65600,23
20231019,143100,2475809500,65700,65700,65700,65700,17
20231019,143000,2474692600,65600,65600,65600,65600,50
20231019,142900,2471412600,65600,65700,65700,65600,122
20231019,142800,2463407600,65700,65600,65800,65600,684
20231019,142700,2418520400,65500,65600,65600,65500,28
20231019,142600,2416684600,65500,65500,65500,65500,39
20231019,142500,2414130100,65500,65500,65500,65500,230
20231019,142400,2399065100,65600,65500,65600,65500,47
20231019,142300,2395984900,65600,65500,65600,65500,43
20231019,142200,2393164600,65500,65700,65700,65500,23
20231019,142100,2391654700,65600,65600,65600,65500,201
20231019,142000,2378478100,65700,65700,65700,65700,17
20231019,141900,2377361200,65600,65600,65600,65600,111
20231019,141800,2370079600,65600,65700,65700,65600,33
20231019,141700,2367911900,65700,65700,65700,65700,62
20231019,141600,2363838500,65700,65800,65800,65700,45
20231019,141500,2360878500,65900,65800,65900,65800,235
20231019,141400,2345413700,65900,65900,66000,65800,916
20231019,141300,2285137600,66000,65900,66000,65900,105
20231019,141200,2278217800,65800,65800,65800,65800,10
20231019,141100,2277559800,65800,65800,65800,65800,156
20231019,141000,2267295000,65800,65700,65800,65700,171
20231019,140900,2256058500,65700,65700,65700,65700,13
20231019,140800,2255204400,65700,65700,65700,65700,18
20231019,140700,2254021800,65700,65700,65700,65700,0
20231019,140600,2254021800,65700,65700,65700,65600,36
20231019,140500,2251656700,65600,65700,65700,65600,364
20231019,140400,2227765700,65700,65700,65700,65700,0
20231019,140300,2227765700,65700,65700,65700,65700,17
20231019,140200,2226648800,65600,65700,65700,65600,74
20231019,140100,2221787900,65700,65700,65700,65700,109
20231019,140000,2214626600,65700,65800,65800,65700,156
20231019,135900,2204376800,65800,65900,65900,65800,379
20231019,135800,2179436900,65900,65900,65900,65900,51
20231019,135700,2176076000,65900,65900,65900,65900,0
20231019,135600,2176076000,65900,65800,65900,65800,69
20231019,135500,2171534100,65800,65800,65900,65800,39
20231019,135400,2168965800,65800,66000,66000,65800,345
20231019,135300,2146220900,66000,66100,66100,66000,133
20231019,135200,2137439600,66100,66100,66100,66000,77
20231019,135100,2132350000,66000,66100,66100,66000,31
20231019,135000,2130301700,66000,65900,66000,65900,96
20231019,134900,2123965800,66000,66000,66000,65900,91
20231019,134800,2117962000,66000,66000,66000,65900,124
20231019,134700,2109778100,66000,65900,66000,65900,60
20231019,134600,2105818200,65900,65900,65900,65900,100
20231019,134500,2099228200,66000,66100,66100,66000,244
20231019,134400,2083124100,66100,66000,66100,66000,1144
20231019,134300,2007588800,65900,65900,65900,65900,134
20231019,134200,1998758200,65900,65800,65900,65800,162
20231019,134100,1988084300,65900,65800,65900,65800,223
20231019,134000,1973410700,65800,65800,65800,65800,24
20231019,133900,1971831500,65800,65700,65800,65700,366
20231019,133800,1947781900,65700,65700,65700,65700,37
20231019,133700,1945351000,65700,65700,65700,65700,3
20231019,133600,1945153900,65600,65600,65600,65600,65
20231019,133500,1940889900,65700,65600,65700,65600,203
20231019,133400,1927561700,65600,65500,65600,65500,86
20231019,133300,1921928600,65600,65600,65700,65600,250
20231019,133200,1905526900,65700,65800,65800,65700,230
20231019,133100,1890415800,65700,65600,65700,65600,453
20231019,133000,1860687800,65600,65600,65600,65500,227
20231019,132900,1845799100,65600,65600,65600,65600,108
20231019,132800,1838714300,65600,65600,65600,65600,45
20231019,132700,1835762300,65500,65500,65500,65500,39
20231019,132600,1833207800,65500,65600,65600,65500,59
20231019,132500,1829338400,65600,65600,65600,65600,0
20231019,132400,1829338400,65600,65600,65600,65600,18
20231019,132300,1828157600,65600,65500,65600,65500,52
20231019,132200,1824748400,65500,65500,65500,65500,208
20231019,132100,1811124400,65600,65600,65600,65500,61
20231019,132000,1807123000,65500,65500,65500,65500,0
20231019,131900,1807123000,65500,65600,65600,65500,58
20231019,131800,1803318500,65600,65600,65600,65600,5
20231019,131700,1802990500,65600,65600,65600,65500,51
20231019,131600,1799645400,65500,65500,65600,65500,22
20231019,131500,1798203700,65600,65600,65600,65500,38
20231019,131400,1795711400,65600,65600,65600,65600,48
20231019,131300,1792562600,65600,65600,65600,65600,78
20231019,131200,1787445800,65600,65600,65600,65600,23
20231019,131100,1785937000,65600,65600,65600,65600,31
20231019,131000,1783903400,65600,65600,65600,65600,24
20231019,130900,1782329000,65400,65400,65400,65400,0
20231019,130800,1782329000,65400,65500,65500,65400,108
20231019,130700,1775255100,65500,65500,65500,65400,95
20231019,130600,1769033100,65500,65500,65500,65500,112
20231019,130500,1761697100,65500,65400,65500,65400,343
20231019,130400,1739264400,65400,65400,65400,65300,12
20231019,130300,1738479700,65300,65400,65400,65300,26
20231019,130200,1736780200,65400,65300,65400,65300,7
20231019,130100,1736322600,65300,65300,65300,65300,70
20231019,130000,1731751600,65400,65400,65400,65400,19
20231019,125900,1730509000,65400,65400,65400,65400,15
20231019,125800,1729528000,65400,65400,65400,65400,0
20231019,125700,1729528000,65400,65400,65400,65300,19
20231019,125600,1728286200,65400,65400,65400,65400,20
20231019,125500,1726978200,65400,65300,65400,65300,90
20231019,125400,1721100200,65300,65300,65300,65300,9
20231019,125300,1720512500,65300,65300,65300,65300,113
20231019,125200,1713133600,65300,65300,65300,65300,10
20231019,125100,1712480600,65300,65300,65300,65300,32
20231019,125000,1710391000,65400,65400,65400,65400,1
20231019,124900,1710325600,65300,65300,65300,65300,5
20231019,124800,1709999100,65300,65300,65300,65300,46
20231019,124700,1706995300,65400,65400,65400,65400,0
20231019,124600,1706995300,65400,65400,65400,65400,16
20231019,124500,1705948900,65300,65300,65300,65300,135
20231019,124400,1697133400,65300,65300,65300,65300,59
20231019,124300,1693280700,65300,65300,65300,65300,18
20231019,124200,1692105300,65300,65300,65300,65300,10
20231019,124100,1691452300,65400,65400,65400,65400,0
20231019,124000,1691452300,65400,65300,65400,65200,187
20231019,123900,1679235400,65300,65300,65300,65300,32
20231019,123800,1677145800,65300,65300,65300,65300,30
20231019,123700,1675186800,65300,65300,65300,65300,6
20231019,123600,1674795000,65300,65300,65300,65300,12
20231019,123500,1674011400,65300,65300,65300,65300,0
20231019,123400,1674011400,65300,65300,65300,65300,56
20231019,123300,1670354600,65300,65400,65400,65300,30
20231019,123200,1668394100,65300,65300,65300,65300,0
20231019,123100,1668394100,65300,65300,65300,65300,0
20231019,123000,1668394100,65300,65300,65300,65300,94
20231019,122900,1662255900,65200,65300,65300,65200,83
20231019,122800,1656836500,65300,65300,65300,65300,66
20231019,122700,1652526700,65300,65200,65300,65200,44
20231019,122600,1649656700,65200,65300,65300,65200,63
20231019,122500,1645547800,65300,65300,65300,65300,3
20231019,122400,1645351900,65200,65200,65200,65200,9
20231019,122300,1644765100,65400,65400,65400,65400,10
20231019,122200,1644111100,65400,65400,65400,65400,1
20231019,122100,1644045700,65400,65400,65400,65400,0
20231019,122000,1644045700,65400,65400,65400,65400,2
20231019,121900,1643914900,65400,65200,65400,65200,287
20231019,121800,1625172900,65200,65400,65400,65200,21
20231019,121700,1623801100,65300,65200,65300,65200,26
20231019,121600,1622105800,65200,65300,65300,65200,159
20231019,121500,1611730700,65400,65300,65400,65300,58
20231019,121400,1607942500,65400,65400,65400,65400,67
20231019,121300,1603560700,65500,65500,65500,65500,57
20231019,121200,1599827200,65500,65500,65500,65500,0
20231019,121100,1599827200,65500,65500,65500,65500,39
20231019,121000,1597272700,65500,65500,65500,65500,13
20231019,120900,1596421200,65400,65300,65400,65300,27
20231019,120800,1594657400,65500,65600,65600,65500,116
20231019,120700,1587059300,65500,65500,65500,65500,6
20231019,120600,1586666300,65600,65600,65600,65600,0
20231019,120500,1586666300,65600,65500,65600,65500,147
20231019,120400,1577037700,65600,65500,65600,65500,92
20231019,120300,1571002900,65500,65400,65500,65400,466
20231019,120200,1540517600,65400,65300,65400,65200,387
20231019,120100,1515261500,65300,65300,65400,65300,38
20231019,120000,1512778900,65400,65400,65400,65400,12
20231019,115900,1511994100,65400,65400,65400,65400,254
20231019,115800,1495382500,65400,65400,65400,65400,474
20231019,115700,1464382900,65400,65500,65500,65400,13
20231019,115600,1463531500,65500,65500,65500,65500,56
20231019,115500,1459863500,65500,65500,65500,65500,24
20231019,115400,1458291500,65500,65500,65500,65500,0
20231019,115300,1458291500,65500,65500,65500,65500,0
20231019,115200,1458291500,65500,65500,65500,65400,18
20231019,115100,1457112600,65500,65500,65500,65500,83
20231019,115000,1451676100,65500,65500,65500,65500,0
20231019,114900,1451676100,65500,65500,65500,65500,10
20231019,114800,1451021100,65500,65600,65600,65500,89
20231019,114700,1445191500,65500,65500,65500,65500,9
20231019,114600,1444602000,65600,65600,65600,65600,6
20231019,114500,1444208400,65600,65500,65600,65500,7
20231019,114400,1443749400,65500,65500,65500,65500,0
20231019,114300,1443749400,65500,65700,65700,65500,3
20231019,114200,1443552700,65700,65700,65700,65700,22
20231019,114100,1442107300,65500,65500,65500,65400,189
20231019,114000,1429735800,65500,65500,65500,65500,0
20231019,113900,1429735800,65500,65500,65500,65500,30
20231019,113800,1427770800,65500,65500,65500,65500,0
20231019,113700,1427770800,65500,65500,65500,65500,17
20231019,113600,1426657300,65700,65700,65700,65700,1
20231019,113500,1426591600,65500,65500,65600,65500,15
20231019,113400,1425607800,65500,65600,65600,65500,18
20231019,113300,1424428300,65600,65600,65600,65500,270
20231019,113200,1406721400,65500,65500,65500,65500,2
20231019,113100,1406590400,65500,65400,65500,65400,40
20231019,113000,1403974100,65500,65500,65600,65500,121
20231019,112900,1396043700,65400,65600,65600,65400,183
20231019,112800,1384068900,65500,65500,65500,65500,191
20231019,112700,1371558400,65500,65500,65500,65500,70
20231019,112600,1366973400,65500,65600,65600,65500,71
20231019,112500,1362320700,65600,65600,65600,65600,0
20231019,112400,1362320700,65600,65600,65600,65600,8
20231019,112300,1361795900,65600,65600,65600,65600,23
20231019,112200,1360287100,65500,65500,65500,65500,24
20231019,112100,1358715100,65600,65600,65600,65500,39
20231019,112000,1356158200,65500,65600,65600,65500,94
20231019,111900,1349997900,65600,65600,65600,65600,0
20231019,111800,1349997900,65600,65700,65700,65600,24
20231019,111700,1348421200,65600,65600,65600,65600,0
20231019,111600,1348421200,65600,65500,65700,65500,145
20231019,111500,1338918700,65600,65600,65600,65600,284
20231019,111400,1320288300,65700,65700,65700,65700,4
20231019,111300,1320025500,65700,65600,65700,65600,41
20231019,111200,1317333000,65700,65700,65700,65700,0
20231019,111100,1317333000,65700,65700,65700,65700,0
20231019,111000,1317333000,65700,65600,65700,65600,46
20231019,110900,1314313200,65600,65700,65700,65600,23
20231019,110800,1312802600,65700,65700,65700,65700,135
20231019,110700,1303933100,65600,65600,65700,65600,90
20231019,110600,1298026900,65600,65600,65600,65600,11
20231019,110500,1297305300,65600,65700,65700,65600,31
20231019,110400,1295269500,65700,65700,65700,65700,0
20231019,110300,1295269500,65700,65700,65700,65700,198
20231019,110200,1282260900,65700,65600,65700,65600,40
20231019,110100,1279634600,65700,65700,65700,65600,138
20231019,110000,1270571500,65700,65700,65700,65700,0
20231019,105900,1270571500,65700,65700,65700,65700,7
20231019,105800,1270111600,65700,65700,65700,65700,90
20231019,105700,1264198600,65700,65700,65700,65700,63
20231019,105600,1260059500,65700,65700,65700,65700,51
20231019,105500,1256708800,65700,65700,65700,65700,26
20231019,105400,1255000600,65700,65700,65700,65700,23
20231019,105300,1253489500,65800,65800,65800,65800,0
20231019,105200,1253489500,65800,65700,65800,65700,8
20231019,105100,1252963700,65800,65800,65800,65800,3
20231019,105000,1252766300,65800,65800,65800,65800,9
20231019,104900,1252174100,65800,65800,65800,65800,7
20231019,104800,1251713500,65800,65800,65800,65800,0
20231019,104700,1251713500,65800,65700,65800,65700,29
20231019,104600,1249807200,65600,65600,65600,65600,0
20231019,104500,1249807200,65600,65600,65700,65600,175
20231019,104400,1238315900,65600,65600,65600,65600,1
20231019,104300,1238250300,65500,65500,65500,65500,100
20231019,104200,1231700300,65600,65600,65600,65600,3
20231019,104100,1231503500,65600,65600,65600,65600,118
20231019,104000,1223762700,65700,65700,65700,65700,157
20231019,103900,1213447800,65700,65700,65800,65700,122
20231019,103800,1205427400,65700,65700,65700,65700,2
20231019,103700,1205296000,65700,65800,65800,65700,42
20231019,103600,1202534300,65800,65800,65800,65700,67
20231019,103500,1198126600,65700,65700,65700,65700,0
20231019,103400,1198126600,65700,65700,65700,65700,0
20231019,103300,1198126600,65700,65700,65700,65700,102
20231019,103200,1191425200,65700,65700,65700,65700,30
20231019,103100,1189454200,65700,65700,65700,65700,0
20231019,103000,1189454200,65700,65800,65800,65700,10
20231019,102900,1188797100,65800,65800,65800,65800,10
20231019,102800,1188139100,65800,65800,65800,65800,20
20231019,102700,1186823100,65800,65800,65800,65800,119
20231019,102600,1178992900,65700,65700,65700,65700,5
20231019,102500,1178664400,65800,65700,65800,65700,2
20231019,102400,1178532900,65700,65700,65700,65700,0
20231019,102300,1178532900,65700,65700,65700,65700,1
20231019,102200,1178467200,65700,65700,65700,65700,34
20231019,102100,1176233400,65700,65700,65700,65700,10
20231019,102000,1175576400,65700,65700,65700,65700,30
20231019,101900,1173605400,65700,65700,65700,65700,172
20231019,101800,1162305000,65600,65600,65600,65500,134
20231019,101700,1153524300,65600,65600,65600,65600,74
20231019,101600,1148669900,65600,65600,65600,65500,46
20231019,101500,1145653400,65600,65700,65700,65600,9
20231019,101400,1145062900,65700,65700,65700,65700,0
20231019,101300,1145062900,65700,65700,65800,65700,77
20231019,101200,1140001600,65700,65700,65700,65600,56
20231019,101100,1136324400,65600,65600,65600,65600,16
20231019,101000,1135274800,65800,65600,65800,65600,18
20231019,100900,1134093600,65600,65600,65600,65600,137
20231019,100800,1125106400,65500,65500,65500,65500,0
20231019,100700,1125106400,65500,65500,65500,65500,2
20231019,100600,1124975400,65500,65500,65500,65500,102
20231019,100500,1118294400,65500,65500,65500,65500,32
20231019,100400,1116198400,65500,65600,65600,65500,149
20231019,100300,1106424200,65600,65800,65800,65600,187
20231019,100200,1094140700,65700,65700,65700,65700,176
20231019,100100,1082577500,65700,65700,65700,65700,191
20231019,100000,1070028800,65700,65800,65800,65700,65
20231019,095900,1065756300,65800,65800,65800,65800,1
20231019,095800,1065690500,65800,65800,65800,65800,128
20231019,095700,1057268100,65800,65800,65800,65800,36
20231019,095600,1054899300,65900,65900,65900,65900,0
20231019,095500,1054899300,65900,65800,65900,65800,35
20231019,095400,1052593300,65800,65900,66000,65800,29
20231019,095300,1050683600,65900,65900,65900,65900,150
20231019,095200,1040798600,65900,66000,66000,65900,204
20231019,095100,1027354600,66000,65900,66000,65800,446
20231019,095000,997964000,65900,65900,65900,65900,0
20231019,094900,997964000,65900,65900,65900,65900,1
20231019,094800,997898100,65900,65900,65900,65900,26
20231019,094700,996184700,65900,65900,65900,65900,28
20231019,094600,994339500,65900,65900,65900,65800,53
20231019,094500,990849800,66000,66000,66000,66000,2
20231019,094400,990717800,66000,65800,66000,65600,1006
20231019,094300,924392700,65800,65800,65800,65800,54
20231019,094200,920839500,65800,65800,65800,65600,32
20231019,094100,918735700,65600,65700,65800,65500,445
20231019,094000,889502600,65700,65700,65800,65700,19
20231019,093900,888252600,65700,65700,65700,65700,95
20231019,093800,882011100,65700,65500,65700,65500,468
20231019,093700,851292200,65600,65500,65600,65500,39
20231019,093600,848737400,65500,65600,65600,65500,12
20231019,093500,847950900,65600,65500,65600,65500,46
20231019,093400,844934200,65500,65600,65600,65500,16
20231019,093300,843886100,65600,65600,65600,65400,89
20231019,093200,838059500,65600,65600,65600,65400,15
20231019,093100,837075700,65700,65700,65700,65400,27
20231019,093000,835309000,65600,65400,65600,65300,221
20231019,092900,820833200,65400,65400,65500,65400,192
20231019,092800,808263500,65400,65400,65400,65400,70
20231019,092700,803685500,65400,65400,65400,65400,87
20231019,092600,797995700,65400,65200,65400,65200,25
20231019,092500,796360900,65200,65200,65200,65200,2
20231019,092400,796230500,65200,65200,65200,65200,167
20231019,092300,785342100,65400,65400,65500,65200,34
20231019,092200,783119800,65400,65400,65500,65200,228
20231019,092100,768216000,65500,65400,65500,65400,150
20231019,092000,758403700,65300,65300,65400,65200,285
20231019,091900,739788800,65200,65200,65200,65100,91
20231019,091800,733859700,65200,65000,65300,65000,315
20231019,091700,713383000,65000,65200,65200,65000,643
20231019,091600,671545000,65200,65000,65300,65000,216
20231019,091500,657475200,65000,65000,65100,65000,66
20231019,091400,653184200,65000,65000,65200,65000,48
20231019,091300,650059900,65000,65000,65200,65000,739
20231019,091200,602024300,65000,65200,65200,65000,363
20231019,091100,578398000,65300,65400,65400,65200,348
20231019,091000,555701200,65200,65200,65300,65200,98
20231019,090900,549308600,65300,65200,65400,65200,68
20231019,090800,544868100,65200,65400,65400,65100,2741
20231019,090700,366380600,65400,65100,65400,65000,586
20231019,090600,328223200,65000,65200,65200,65000,571
20231019,090500,291089500,65100,65400,65400,65000,977
20231019,090400,227432700,65400,65600,65600,65300,573
20231019,090300,189904600,65500,65300,65600,65300,693
20231019,090200,144518700,65300,65300,65500,65300,960
20231019,090100,81788800,65400,65500,65700,65400,427
20231019,090000,53843200,65500,65700,65700,65400,799