KissMeData/271560/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,203400,19641091600,122000,122000,122000,122000,7543
20231018,203300,19641091600,122000,122000,122000,122000,0
20231018,203200,19641091600,122000,122000,122000,122000,0
20231018,203100,19641091600,122000,122000,122000,122000,0
20231018,203000,19641091600,122000,122000,122000,122000,0
20231018,202900,19641091600,122000,122000,122000,122000,0
20231018,202800,19641091600,122000,122000,122000,122000,0
20231018,202700,19641091600,122000,122000,122000,122000,0
20231018,202600,19641091600,122000,122000,122000,122000,0
20231018,202500,19641091600,122000,122000,122000,122000,0
20231018,202400,19641091600,122000,122000,122000,122000,0
20231018,202300,19641091600,122000,122000,122000,122000,0
20231018,202200,19641091600,122000,122000,122000,122000,0
20231018,202100,19641091600,122000,122000,122000,122000,0
20231018,202000,19641091600,122000,122000,122000,122000,0
20231018,201900,19641091600,122000,122000,122000,122000,0
20231018,201800,19641091600,122000,122000,122000,122000,0
20231018,201700,19641091600,122000,122000,122000,122000,0
20231018,201600,19641091600,122000,122000,122000,122000,0
20231018,201500,19641091600,122000,122000,122000,122000,0
20231018,201400,19641091600,122000,122000,122000,122000,0
20231018,201300,19641091600,122000,122000,122000,122000,0
20231018,201200,19641091600,122000,122000,122000,122000,0
20231018,201100,19641091600,122000,122000,122000,122000,0
20231018,201000,19641091600,122000,122000,122000,122000,0
20231018,200900,19641091600,122000,122000,122000,122000,0
20231018,200800,19641091600,122000,122000,122000,122000,0
20231018,200700,19641091600,122000,122000,122000,122000,0
20231018,200600,19641091600,122000,122000,122000,122000,0
20231018,200500,19641091600,122000,122000,122000,122000,0
20231018,200400,19641091600,122000,122000,122000,122000,7543
20231018,200300,19641091600,122000,122000,122000,122000,0
20231018,200200,19641091600,122000,122000,122000,122000,0
20231018,200100,19641091600,122000,122000,122000,122000,0
20231018,200000,19641091600,122000,122000,122000,122000,0
20231018,195900,19641091600,122000,122000,122000,122000,0
20231018,195800,19641091600,122000,122000,122000,122000,0
20231018,195700,19641091600,122000,122000,122000,122000,0
20231018,195600,19641091600,122000,122000,122000,122000,0
20231018,195500,19641091600,122000,122000,122000,122000,0
20231018,195400,19641091600,122000,122000,122000,122000,0
20231018,195300,19641091600,122000,122000,122000,122000,0
20231018,195200,19641091600,122000,122000,122000,122000,0
20231018,195100,19641091600,122000,122000,122000,122000,0
20231018,195000,19641091600,122000,122000,122000,122000,0
20231018,194900,19641091600,122000,122000,122000,122000,0
20231018,194800,19641091600,122000,122000,122000,122000,0
20231018,194700,19641091600,122000,122000,122000,122000,0
20231018,194600,19641091600,122000,122000,122000,122000,0
20231018,194500,19641091600,122000,122000,122000,122000,0
20231018,194400,19641091600,122000,122000,122000,122000,0
20231018,194300,19641091600,122000,122000,122000,122000,0
20231018,194200,19641091600,122000,122000,122000,122000,0
20231018,194100,19641091600,122000,122000,122000,122000,0
20231018,194000,19641091600,122000,122000,122000,122000,0
20231018,193900,19641091600,122000,122000,122000,122000,0
20231018,193800,19641091600,122000,122000,122000,122000,0
20231018,193700,19641091600,122000,122000,122000,122000,0
20231018,193600,19641091600,122000,122000,122000,122000,0
20231018,193500,19641091600,122000,122000,122000,122000,0
20231018,193400,19641091600,122000,122000,122000,122000,7543
20231018,193300,19641091600,122000,122000,122000,122000,0
20231018,193200,19641091600,122000,122000,122000,122000,0
20231018,193100,19641091600,122000,122000,122000,122000,0
20231018,193000,19641091600,122000,122000,122000,122000,0
20231018,192900,19641091600,122000,122000,122000,122000,0
20231018,192800,19641091600,122000,122000,122000,122000,0
20231018,192700,19641091600,122000,122000,122000,122000,0
20231018,192600,19641091600,122000,122000,122000,122000,0
20231018,192500,19641091600,122000,122000,122000,122000,0
20231018,192400,19641091600,122000,122000,122000,122000,0
20231018,192300,19641091600,122000,122000,122000,122000,0
20231018,192200,19641091600,122000,122000,122000,122000,0
20231018,192100,19641091600,122000,122000,122000,122000,0
20231018,192000,19641091600,122000,122000,122000,122000,0
20231018,191900,19641091600,122000,122000,122000,122000,0
20231018,191800,19641091600,122000,122000,122000,122000,0
20231018,191700,19641091600,122000,122000,122000,122000,0
20231018,191600,19641091600,122000,122000,122000,122000,0
20231018,191500,19641091600,122000,122000,122000,122000,0
20231018,191400,19641091600,122000,122000,122000,122000,0
20231018,191300,19641091600,122000,122000,122000,122000,0
20231018,191200,19641091600,122000,122000,122000,122000,0
20231018,191100,19641091600,122000,122000,122000,122000,0
20231018,191000,19641091600,122000,122000,122000,122000,0
20231018,190900,19641091600,122000,122000,122000,122000,0
20231018,190800,19641091600,122000,122000,122000,122000,0
20231018,190700,19641091600,122000,122000,122000,122000,0
20231018,190600,19641091600,122000,122000,122000,122000,0
20231018,190500,19641091600,122000,122000,122000,122000,0
20231018,190400,19641091600,122000,122000,122000,122000,7543
20231018,190300,19641091600,122000,122000,122000,122000,0
20231018,190200,19641091600,122000,122000,122000,122000,0
20231018,190100,19641091600,122000,122000,122000,122000,0
20231018,190000,19641091600,122000,122000,122000,122000,0
20231018,185900,19641091600,122000,122000,122000,122000,0
20231018,185800,19641091600,122000,122000,122000,122000,0
20231018,185700,19641091600,122000,122000,122000,122000,0
20231018,185600,19641091600,122000,122000,122000,122000,0
20231018,185500,19641091600,122000,122000,122000,122000,0
20231018,185400,19641091600,122000,122000,122000,122000,0
20231018,185300,19641091600,122000,122000,122000,122000,0
20231018,185200,19641091600,122000,122000,122000,122000,0
20231018,185100,19641091600,122000,122000,122000,122000,0
20231018,185000,19641091600,122000,122000,122000,122000,0
20231018,184900,19641091600,122000,122000,122000,122000,0
20231018,184800,19641091600,122000,122000,122000,122000,0
20231018,184700,19641091600,122000,122000,122000,122000,0
20231018,184600,19641091600,122000,122000,122000,122000,0
20231018,184500,19641091600,122000,122000,122000,122000,0
20231018,184400,19641091600,122000,122000,122000,122000,0
20231018,184300,19641091600,122000,122000,122000,122000,0
20231018,184200,19641091600,122000,122000,122000,122000,0
20231018,184100,19641091600,122000,122000,122000,122000,0
20231018,184000,19641091600,122000,122000,122000,122000,0
20231018,183900,19641091600,122000,122000,122000,122000,0
20231018,183800,19641091600,122000,122000,122000,122000,0
20231018,183700,19641091600,122000,122000,122000,122000,0
20231018,183600,19641091600,122000,122000,122000,122000,0
20231018,183500,19641091600,122000,122000,122000,122000,0
20231018,183400,19641091600,122000,122000,122000,122000,7543
20231018,183300,19641091600,122000,122000,122000,122000,0
20231018,183200,19641091600,122000,122000,122000,122000,0
20231018,183100,19641091600,122000,122000,122000,122000,0
20231018,183000,19641091600,122000,122000,122000,122000,0
20231018,182900,19641091600,122000,122000,122000,122000,0
20231018,182800,19641091600,122000,122000,122000,122000,0
20231018,182700,19641091600,122000,122000,122000,122000,0
20231018,182600,19641091600,122000,122000,122000,122000,0
20231018,182500,19641091600,122000,122000,122000,122000,0
20231018,182400,19641091600,122000,122000,122000,122000,0
20231018,182300,19641091600,122000,122000,122000,122000,0
20231018,182200,19641091600,122000,122000,122000,122000,0
20231018,182100,19641091600,122000,122000,122000,122000,0
20231018,182000,19641091600,122000,122000,122000,122000,0
20231018,181900,19641091600,122000,122000,122000,122000,0
20231018,181800,19641091600,122000,122000,122000,122000,0
20231018,181700,19641091600,122000,122000,122000,122000,0
20231018,181600,19641091600,122000,122000,122000,122000,0
20231018,181500,19641091600,122000,122000,122000,122000,0
20231018,181400,19641091600,122000,122000,122000,122000,0
20231018,181300,19641091600,122000,122000,122000,122000,0
20231018,181200,19641091600,122000,122000,122000,122000,0
20231018,181100,19641091600,122000,122000,122000,122000,0
20231018,181000,19641091600,122000,122000,122000,122000,0
20231018,180900,19641091600,122000,122000,122000,122000,0
20231018,180800,19641091600,122000,122000,122000,122000,0
20231018,180700,19641091600,122000,122000,122000,122000,0
20231018,180600,19641091600,122000,122000,122000,122000,0
20231018,180500,19641091600,122000,122000,122000,122000,0
20231018,180400,19641091600,122000,122000,122000,122000,7543
20231018,180300,19641091600,122000,122000,122000,122000,0
20231018,180200,19641091600,122000,122000,122000,122000,0
20231018,180100,19641091600,122000,122000,122000,122000,0
20231018,180000,19641091600,122000,122000,122000,122000,0
20231018,175900,19641091600,122000,122000,122000,122000,0
20231018,175800,19641091600,122000,122000,122000,122000,0
20231018,175700,19641091600,122000,122000,122000,122000,0
20231018,175600,19641091600,122000,122000,122000,122000,0
20231018,175500,19641091600,122000,122000,122000,122000,0
20231018,175400,19641091600,122000,122000,122000,122000,0
20231018,175300,19641091600,122000,122000,122000,122000,0
20231018,175200,19641091600,122000,122000,122000,122000,0
20231018,175100,19641091600,122000,122000,122000,122000,0
20231018,175000,19641091600,122000,122000,122000,122000,0
20231018,174900,19641091600,122000,122000,122000,122000,0
20231018,174800,19641091600,122000,122000,122000,122000,0
20231018,174700,19641091600,122000,122000,122000,122000,0
20231018,174600,19641091600,122000,122000,122000,122000,0
20231018,174500,19641091600,122000,122000,122000,122000,0
20231018,174400,19641091600,122000,122000,122000,122000,0
20231018,174300,19641091600,122000,122000,122000,122000,0
20231018,174200,19641091600,122000,122000,122000,122000,0
20231018,174100,19641091600,122000,122000,122000,122000,0
20231018,174000,19641091600,122000,122000,122000,122000,0
20231018,173900,19641091600,122000,122000,122000,122000,0
20231018,173800,19641091600,122000,122000,122000,122000,0
20231018,173700,19641091600,122000,122000,122000,122000,0
20231018,173600,19641091600,122000,122000,122000,122000,0
20231018,173500,19641091600,122000,122000,122000,122000,0
20231018,173400,19641091600,122000,122000,122000,122000,7543
20231018,173300,19641091600,122000,122000,122000,122000,0
20231018,173200,19641091600,122000,122000,122000,122000,0
20231018,173100,19641091600,122000,122000,122000,122000,0
20231018,173000,19641091600,122000,122000,122000,122000,0
20231018,172900,19641091600,122000,122000,122000,122000,0
20231018,172800,19641091600,122000,122000,122000,122000,0
20231018,172700,19641091600,122000,122000,122000,122000,0
20231018,172600,19641091600,122000,122000,122000,122000,0
20231018,172500,19641091600,122000,122000,122000,122000,0
20231018,172400,19641091600,122000,122000,122000,122000,0
20231018,172300,19641091600,122000,122000,122000,122000,0
20231018,172200,19641091600,122000,122000,122000,122000,0
20231018,172100,19641091600,122000,122000,122000,122000,0
20231018,172000,19641091600,122000,122000,122000,122000,0
20231018,171900,19641091600,122000,122000,122000,122000,0
20231018,171800,19641091600,122000,122000,122000,122000,0
20231018,171700,19641091600,122000,122000,122000,122000,0
20231018,171600,19641091600,122000,122000,122000,122000,0
20231018,171500,19641091600,122000,122000,122000,122000,0
20231018,171400,19641091600,122000,122000,122000,122000,0
20231018,171300,19641091600,122000,122000,122000,122000,0
20231018,171200,19641091600,122000,122000,122000,122000,0
20231018,171100,19641091600,122000,122000,122000,122000,0
20231018,171000,19641091600,122000,122000,122000,122000,0
20231018,170900,19641091600,122000,122000,122000,122000,0
20231018,170800,19641091600,122000,122000,122000,122000,0
20231018,170700,19641091600,122000,122000,122000,122000,0
20231018,170600,19641091600,122000,122000,122000,122000,0
20231018,170500,19641091600,122000,122000,122000,122000,0
20231018,170400,19641091600,122000,122000,122000,122000,7543
20231018,170300,19641091600,122000,122000,122000,122000,0
20231018,170200,19641091600,122000,122000,122000,122000,0
20231018,170100,19641091600,122000,122000,122000,122000,0
20231018,170000,19641091600,122000,122000,122000,122000,0
20231018,165900,19641091600,122000,122000,122000,122000,0
20231018,165800,19641091600,122000,122000,122000,122000,0
20231018,165700,19641091600,122000,122000,122000,122000,0
20231018,165600,19641091600,122000,122000,122000,122000,0
20231018,165500,19641091600,122000,122000,122000,122000,0
20231018,165400,19641091600,122000,122000,122000,122000,0
20231018,165300,19641091600,122000,122000,122000,122000,0
20231018,165200,19641091600,122000,122000,122000,122000,0
20231018,165100,19641091600,122000,122000,122000,122000,0
20231018,165000,19641091600,122000,122000,122000,122000,0
20231018,164900,19641091600,122000,122000,122000,122000,0
20231018,164800,19641091600,122000,122000,122000,122000,0
20231018,164700,19641091600,122000,122000,122000,122000,0
20231018,164600,19641091600,122000,122000,122000,122000,0
20231018,164500,19641091600,122000,122000,122000,122000,0
20231018,164400,19641091600,122000,122000,122000,122000,0
20231018,164300,19641091600,122000,122000,122000,122000,0
20231018,164200,19641091600,122000,122000,122000,122000,0
20231018,164100,19641091600,122000,122000,122000,122000,0
20231018,164000,19641091600,122000,122000,122000,122000,0
20231018,163900,19641091600,122000,122000,122000,122000,0
20231018,163800,19641091600,122000,122000,122000,122000,0
20231018,163700,19641091600,122000,122000,122000,122000,0
20231018,163600,19641091600,122000,122000,122000,122000,0
20231018,163500,19641091600,122000,122000,122000,122000,0
20231018,163400,19641091600,122000,122000,122000,122000,7543
20231018,163300,19641091600,122000,122000,122000,122000,0
20231018,163200,19641091600,122000,122000,122000,122000,0
20231018,163100,19641091600,122000,122000,122000,122000,0
20231018,163000,19641091600,122000,122000,122000,122000,0
20231018,162900,19641091600,122000,122000,122000,122000,0
20231018,162800,19641091600,122000,122000,122000,122000,0
20231018,162700,19641091600,122000,122000,122000,122000,0
20231018,162600,19641091600,122000,122000,122000,122000,0
20231018,162500,19641091600,122000,122000,122000,122000,0
20231018,162400,19641091600,122000,122000,122000,122000,0
20231018,162300,19641091600,122000,122000,122000,122000,0
20231018,162200,19641091600,122000,122000,122000,122000,0
20231018,162100,19641091600,122000,122000,122000,122000,0
20231018,162000,19641091600,122000,122000,122000,122000,0
20231018,161900,19641091600,122000,122000,122000,122000,0
20231018,161800,19641091600,122000,122000,122000,122000,0
20231018,161700,19641091600,122000,122000,122000,122000,0
20231018,161600,19641091600,122000,122000,122000,122000,0
20231018,161500,19641091600,122000,122000,122000,122000,0
20231018,161400,19641091600,122000,122000,122000,122000,0
20231018,161300,19641091600,122000,122000,122000,122000,0
20231018,161200,19641091600,122000,122000,122000,122000,0
20231018,161100,19641091600,122000,122000,122000,122000,0
20231018,161000,19641091600,122000,122000,122000,122000,0
20231018,160900,19641091600,122000,122000,122000,122000,0
20231018,160800,19641091600,122000,122000,122000,122000,0
20231018,160700,19641091600,122000,122000,122000,122000,0
20231018,160600,19641091600,122000,122000,122000,122000,0
20231018,160500,19641091600,122000,122000,122000,122000,0
20231018,160400,19641091600,122000,122000,122000,122000,7543
20231018,160300,19641091600,122000,122000,122000,122000,0
20231018,160200,19641091600,122000,122000,122000,122000,0
20231018,160100,19641091600,122000,122000,122000,122000,0
20231018,160000,19641091600,122000,122000,122000,122000,0
20231018,155900,19641091600,122000,122000,122000,122000,0
20231018,155800,19641091600,122000,122000,122000,122000,0
20231018,155700,19641091600,122000,122000,122000,122000,0
20231018,155600,19641091600,122000,122000,122000,122000,0
20231018,155500,19641091600,122000,122000,122000,122000,0
20231018,155400,19641091600,122000,122000,122000,122000,0
20231018,155300,19641091600,122000,122000,122000,122000,0
20231018,155200,19641091600,122000,122000,122000,122000,0
20231018,155100,19641091600,122000,122000,122000,122000,0
20231018,155000,19641091600,122000,122000,122000,122000,0
20231018,154900,19641091600,122000,122000,122000,122000,0
20231018,154800,19641091600,122000,122000,122000,122000,0
20231018,154700,19641091600,122000,122000,122000,122000,0
20231018,154600,19641091600,122000,122000,122000,122000,0
20231018,154500,19641091600,122000,122000,122000,122000,0
20231018,154400,19641091600,122000,122000,122000,122000,0
20231018,154300,19641091600,122000,122000,122000,122000,0
20231018,154200,19641091600,122000,122000,122000,122000,0
20231018,154100,19641091600,122000,122000,122000,122000,0
20231018,154000,19641091600,122000,122000,122000,122000,0
20231018,153900,19641091600,122000,122000,122000,122000,0
20231018,153800,19641091600,122000,122000,122000,122000,0
20231018,153700,19641091600,122000,122000,122000,122000,0
20231018,153600,19641091600,122000,122000,122000,122000,0
20231018,153500,19641091600,122000,122000,122000,122000,0
20231018,153400,19641091600,122000,122000,122000,122000,7543
20231018,153300,19641091600,122000,122000,122000,122000,0
20231018,153200,19641091600,122000,122000,122000,122000,0
20231018,153100,19641091600,122000,122000,122000,122000,0
20231018,153000,19641091600,122000,122000,122000,122000,7543
20231018,152900,18720845600,122300,122300,122300,122300,0
20231018,152800,18720845600,122300,122300,122300,122300,0
20231018,152700,18720845600,122300,122300,122300,122300,0
20231018,152600,18720845600,122300,122300,122300,122300,0
20231018,152500,18720845600,122300,122300,122300,122300,0
20231018,152400,18720845600,122300,122300,122300,122300,0
20231018,152300,18720845600,122300,122300,122300,122300,0
20231018,152200,18720845600,122300,122300,122300,122300,0
20231018,152100,18720845600,122300,122300,122300,122300,0
20231018,152000,18720845600,122300,122300,122300,122300,0
20231018,151900,18720845600,122300,122200,122300,122100,108
20231018,151800,18707641000,122100,122300,122300,122000,1883
20231018,151700,18477703500,122300,122300,122400,122300,313
20231018,151600,18439417600,122300,121700,122400,121600,2412
20231018,151500,18145430300,121700,121700,121700,121600,1171
20231018,151400,18003004000,121700,121700,121700,121600,163
20231018,151300,17983172100,121600,121800,121800,121600,532
20231018,151200,17918430900,121800,121800,121800,121700,501
20231018,151100,17857430900,121800,121900,121900,121700,667
20231018,151000,17776191500,121900,121800,121900,121700,445
20231018,150900,17721986200,121800,121800,121800,121700,258
20231018,150800,17690574600,121700,121700,121800,121700,443
20231018,150700,17636645900,121700,121700,121800,121600,580
20231018,150600,17566055300,121700,121700,121700,121600,447
20231018,150500,17511688900,121600,121700,121700,121600,207
20231018,150400,17486505300,121700,121600,121700,121500,175
20231018,150300,17465225600,121500,121600,121700,121500,427
20231018,150200,17413325900,121700,121800,121800,121500,560
20231018,150100,17345209300,121700,121700,121800,121600,330
20231018,150000,17305046800,121700,121600,121700,121500,284
20231018,145900,17270497500,121500,121600,121600,121300,849
20231018,145800,17167344400,121500,121600,121600,121400,656
20231018,145700,17087660000,121600,121400,121700,121400,1486
20231018,145600,16907055000,121500,121400,121500,121400,415
20231018,145500,16856662600,121400,121500,121500,121400,415
20231018,145400,16806270400,121500,121500,121600,121400,560
20231018,145300,16738254100,121500,121600,121600,121400,472
20231018,145200,16680918500,121600,121700,121800,121500,471
20231018,145100,16623629300,121800,121400,121900,121300,2916
20231018,145000,16269272800,121300,121500,121500,121300,323
20231018,144900,16230069900,121400,121400,121500,121400,392
20231018,144800,16182471400,121400,121500,121600,121400,591
20231018,144700,16110665700,121600,121600,121700,121500,650
20231018,144600,16031657200,121700,121700,121700,121600,326
20231018,144500,15992013100,121700,121600,121700,121600,533
20231018,144400,15927194500,121600,121700,121700,121600,379
20231018,144300,15881078800,121800,121600,122300,121600,3192
20231018,144200,15492276900,121700,121700,121700,121600,220
20231018,144100,15465513600,121600,121800,121800,121600,429
20231018,144000,15413314000,121800,121700,121800,121700,336
20231018,143900,15372416600,121700,121900,121900,121700,597
20231018,143800,15299715700,121900,122000,122000,121800,516
20231018,143700,15236830500,121900,121900,122000,121900,394
20231018,143600,15188794400,121900,122100,122100,121900,189
20231018,143500,15165739800,122000,122200,122200,122000,352
20231018,143400,15122773700,122100,122100,122200,122100,557
20231018,143300,15054756100,122000,122300,122300,122000,623
20231018,143200,14978686200,122300,122200,122300,122200,120
20231018,143100,14964014500,122200,122400,122400,122200,581
20231018,143000,14892981200,122300,122400,122400,122300,315
20231018,142900,14854448500,122300,122400,122400,122300,108
20231018,142800,14841236400,122300,122300,122400,122300,149
20231018,142700,14823006300,122400,122300,122400,122200,445
20231018,142600,14768582500,122300,122500,122500,122200,424
20231018,142500,14716693900,122500,122400,122500,122400,172
20231018,142400,14695631800,122500,122400,122500,122400,151
20231018,142300,14677143000,122500,122500,122500,122400,187
20231018,142200,14654246100,122500,122500,122500,122400,114
20231018,142100,14640287400,122500,122600,122600,122400,269
20231018,142000,14607326700,122500,122600,122600,122500,230
20231018,141900,14579144100,122500,122600,122600,122500,133
20231018,141800,14562846100,122600,122500,122600,122500,138
20231018,141700,14545934800,122500,122600,122600,122500,250
20231018,141600,14515302100,122600,122600,122600,122500,213
20231018,141500,14489198200,122500,122600,122600,122500,56
20231018,141400,14482337200,122500,122600,122600,122500,165
20231018,141300,14462115700,122600,122600,122600,122500,195
20231018,141200,14438219200,122600,122600,122600,122500,92
20231018,141100,14426946800,122500,122600,122600,122400,195
20231018,141000,14403050700,122600,122300,122700,122300,966
20231018,140900,14284732000,122300,122300,122400,122300,149
20231018,140800,14266502700,122400,122300,122400,122200,199
20231018,140700,14242159200,122400,122300,122400,122300,241
20231018,140600,14212676200,122400,122300,122400,122200,461
20231018,140500,14156293000,122200,122300,122400,122200,262
20231018,140400,14124262700,122400,122400,122400,122300,222
20231018,140300,14097103600,122400,122300,122400,122300,172
20231018,140200,14076059300,122300,122300,122400,122300,138
20231018,140100,14059178800,122400,122200,122400,122000,1126
20231018,140000,13921536000,122300,122300,122400,122000,489
20231018,135900,13861765000,122300,122300,122400,122300,166
20231018,135800,13841454300,122400,122400,122500,122300,172
20231018,135700,13820404300,122500,122500,122600,122400,336
20231018,135600,13779248400,122500,122600,122600,122500,208
20231018,135500,13753761900,122600,122600,122600,122500,80
20231018,135400,13743959200,122600,122500,122600,122500,219
20231018,135300,13717120600,122500,122600,122600,122500,100
20231018,135200,13704864700,122500,122600,122600,122500,195
20231018,135100,13680967900,122600,122600,122600,122500,83
20231018,135000,13670795900,122600,122500,122600,122500,165
20231018,134900,13650576900,122600,122500,122600,122500,158
20231018,134800,13631213700,122600,122600,122600,122500,124
20231018,134700,13616019000,122500,122600,122600,122500,130
20231018,134600,13600087000,122500,122300,122500,122300,513
20231018,134500,13537295500,122400,122400,122400,122200,333
20231018,134400,13496569600,122400,122300,122400,122300,147
20231018,134300,13478582000,122300,122400,122400,122100,582
20231018,134200,13407435100,122400,122400,122400,122300,137
20231018,134100,13390673300,122400,122300,122400,122300,123
20231018,134000,13375625700,122400,122500,122500,122300,316
20231018,133900,13336942500,122400,122500,122500,122400,137
20231018,133800,13320166600,122400,122500,122500,122400,112
20231018,133700,13306452200,122400,122400,122500,122400,159
20231018,133600,13286981900,122500,122400,122500,122400,329
20231018,133500,13246706200,122400,122100,122400,122100,507
20231018,133400,13184727200,122200,122200,122200,122000,296
20231018,133300,13148593300,122200,122100,122200,122000,139
20231018,133200,13131619900,122200,122200,122200,122100,91
20231018,133100,13120505100,122200,122200,122200,122000,312
20231018,133000,13082407700,122100,122200,122300,122100,116
20231018,132900,13068238600,122100,122300,122300,122100,79
20231018,132800,13058585300,122200,122200,122300,122100,185
20231018,132700,13035988100,122300,122300,122300,122200,119
20231018,132600,13021440600,122200,122300,122400,122200,109
20231018,132500,13008112200,122200,122500,122500,122200,95
20231018,132400,12996494500,122400,122200,122400,122200,520
20231018,132300,12932917500,122200,122200,122200,122100,31
20231018,132200,12929130900,122100,122100,122200,122000,332
20231018,132100,12888595200,122100,122200,122200,122100,166
20231018,132000,12868323800,122100,122200,122300,122100,79
20231018,131900,12858670100,122300,122300,122300,122200,168
20231018,131800,12838136200,122200,122400,122400,122200,219
20231018,131700,12811348800,122300,122300,122400,122300,99
20231018,131600,12799239000,122400,122300,122400,122200,91
20231018,131500,12788112400,122300,122400,122400,122000,360
20231018,131400,12744127200,122300,122400,122500,122300,86
20231018,131300,12733604700,122300,122500,122500,122300,77
20231018,131200,12724179200,122500,122400,122500,122200,157
20231018,131100,12704968400,122500,122500,122500,122400,164
20231018,131000,12684891400,122400,122500,122600,122400,108
20231018,130900,12671664500,122500,122300,122600,122300,383
20231018,130800,12624741000,122300,121900,122300,121800,1711
20231018,130700,12416134800,121900,121700,121900,121700,255
20231018,130600,12385071800,121800,121900,121900,121800,186
20231018,130500,12362411200,121900,121800,121900,121600,428
20231018,130400,12310306900,121900,121800,121900,121800,112
20231018,130300,12296660900,121800,121800,121900,121700,167
20231018,130200,12276312500,121800,121800,121900,121800,102
20231018,130100,12263887600,121800,121800,121900,121700,263
20231018,130000,12231848100,121800,121800,121900,121800,113
20231018,125900,12218082200,121800,121900,121900,121800,103
20231018,125800,12205533200,121900,121800,121900,121800,121
20231018,125700,12190792100,121900,121800,121900,121800,262
20231018,125600,12158867100,121900,121800,121900,121800,102
20231018,125500,12146440200,121900,121900,121900,121800,151
20231018,125400,12128045700,121900,121800,121900,121800,130
20231018,125300,12112205400,121800,121900,121900,121800,177
20231018,125200,12090641300,121800,121800,121900,121800,203
20231018,125100,12065910400,121800,121900,121900,121800,218
20231018,125000,12039350600,121800,121800,121900,121800,79
20231018,124900,12029727000,121800,121900,121900,121800,138
20231018,124800,12012913100,121900,121800,121900,121800,125
20231018,124700,11997682200,121800,121900,121900,121800,72
20231018,124600,11988910800,121900,121800,121900,121800,62
20231018,124500,11981356800,121900,121900,121900,121800,92
20231018,124400,11970145800,121900,121800,121900,121700,452
20231018,124300,11915099400,121900,121800,121900,121800,55
20231018,124200,11908398400,121900,121900,121900,121800,58
20231018,124100,11901330400,121900,121900,121900,121800,76
20231018,124000,11892070100,121900,121900,121900,121800,88
20231018,123900,11881349600,121900,121800,121900,121800,411
20231018,123800,11831255600,121900,121800,121900,121800,100
20231018,123700,11819072100,121800,121900,121900,121800,130
20231018,123600,11803235600,121900,121900,121900,121800,61
20231018,123500,11795800300,121800,121900,121900,121800,79
20231018,123400,11786175800,121800,121900,121900,121800,94
20231018,123300,11774724900,121800,121900,121900,121800,125
20231018,123200,11759498100,121900,121900,121900,121800,80
20231018,123100,11749747000,121800,121800,121900,121800,97
20231018,123000,11737931300,121800,121800,121900,121800,367
20231018,122900,11693226000,121900,121900,121900,121800,103
20231018,122800,11680675100,121900,121900,121900,121800,107
20231018,122700,11667634600,121900,121900,121900,121800,202
20231018,122600,11643012100,121800,121900,121900,121800,143
20231018,122500,11625589100,121900,121800,121900,121800,33
20231018,122400,11621567400,121900,121900,121900,121800,71
20231018,122300,11612917100,121900,121900,121900,121800,79
20231018,122200,11603290700,121800,121800,121900,121800,113
20231018,122100,11589523700,121900,121900,121900,121800,106
20231018,122000,11576608400,121900,121900,121900,121800,69
20231018,121900,11568199200,121900,121900,121900,121800,112
20231018,121800,11554552800,121800,121800,121900,121800,52
20231018,121700,11548217400,121900,122100,122100,121800,368
20231018,121600,11503330200,122100,122100,122100,122000,59
20231018,121500,11496129500,122000,122000,122100,122000,94
20231018,121400,11484659800,122100,122100,122200,122000,203
20231018,121300,11459873900,122200,122200,122200,122100,49
20231018,121200,11453889000,122100,122200,122200,122100,82
20231018,121100,11443874700,122200,122200,122200,122100,125
20231018,121000,11428605500,122200,122200,122200,122100,65
20231018,120900,11420665200,122200,122200,122200,122100,82
20231018,120800,11410649400,122100,122100,122200,122100,203
20231018,120700,11385856700,122200,122100,122200,122100,83
20231018,120600,11375716000,122100,122200,122200,122100,80
20231018,120500,11365943300,122200,122100,122200,122100,110
20231018,120400,11352503900,122200,122100,122200,122100,117
20231018,120300,11338211000,122200,122200,122200,122100,36
20231018,120200,11333813600,122100,122200,122200,122100,43
20231018,120100,11328561000,122200,122200,122200,122100,111
20231018,120000,11314999900,122100,122200,122200,122100,46
20231018,115900,11309382100,122200,122100,122200,122100,121
20231018,115800,11294599300,122200,122200,122200,122100,113
20231018,115700,11280793100,122200,122100,122200,122100,60
20231018,115600,11273463100,122100,122200,122200,122100,88
20231018,115500,11262715800,122200,122100,122200,122100,67
20231018,115400,11254529200,122100,122200,122200,122100,82
20231018,115300,11244513100,122100,122100,122200,122100,60
20231018,115200,11237185300,122200,122100,122200,122100,93
20231018,115100,11225825600,122200,122100,122200,122100,53
20231018,115000,11219351300,122100,121700,122200,121600,2022
20231018,114900,10973171500,121700,121700,121700,121600,666
20231018,114800,10892124800,121700,121700,121700,121600,49
20231018,114700,10886165300,121700,121600,121700,121600,105
20231018,114600,10873395200,121600,121600,121700,121600,366
20231018,114500,10828886200,121700,121600,121700,121600,77
20231018,114400,10819517300,121600,121700,121800,121600,129
20231018,114300,10803816900,121700,121700,121800,121700,822
20231018,114200,10703777400,121800,121800,121800,121700,184
20231018,114100,10681379300,121800,121700,121800,121700,225
20231018,114000,10653993400,121700,121800,121800,121700,230
20231018,113900,10625997500,121700,121700,121800,121700,149
20231018,113800,10607859600,121800,121700,121800,121700,93
20231018,113700,10596539700,121700,121700,121800,121700,271
20231018,113600,10563547100,121800,121800,121800,121700,162
20231018,113500,10543825200,121700,121700,121800,121700,71
20231018,113400,10535181600,121800,121800,121800,121700,137
20231018,113300,10518504300,121800,121800,121800,121700,92
20231018,113200,10507302200,121800,121800,121800,121700,67
20231018,113100,10499143200,121700,121900,121900,121700,341
20231018,113000,10457610300,121800,121900,121900,121800,492
20231018,112900,10397680800,121900,121900,121900,121800,75
20231018,112800,10388541200,121900,121900,121900,121800,91
20231018,112700,10377452700,121900,121800,121900,121800,121
20231018,112600,10362709700,121900,121800,121900,121800,112
20231018,112500,10349064300,121900,121900,121900,121800,63
20231018,112400,10341386500,121900,121900,121900,121800,103
20231018,112300,10328835700,121800,121900,121900,121800,90
20231018,112200,10317867600,121900,121900,121900,121800,169
20231018,112100,10297278500,121800,121900,121900,121800,35
20231018,112000,10293013600,121800,121900,121900,121800,80
20231018,111900,10283266900,121900,121900,121900,121800,66
20231018,111800,10275223100,121900,121800,121900,121700,2938
20231018,111700,9917302800,121700,121800,121800,121700,552
20231018,111600,9850072900,121800,121800,121800,121700,541
20231018,111500,9784209300,121700,122000,122000,121700,718
20231018,111400,9696726000,121900,122100,122100,121900,775
20231018,111300,9602185400,122000,122100,122100,122000,76
20231018,111200,9592911800,122100,122100,122100,122000,84
20231018,111100,9582656800,122100,122100,122100,122000,78
20231018,111000,9573135300,122100,122100,122100,122000,255
20231018,110900,9542002500,122100,122100,122100,122000,75
20231018,110800,9532848800,122000,122000,122100,122000,68
20231018,110700,9524549400,122000,122100,122100,122000,45
20231018,110600,9519057800,122100,122100,122100,122000,205
20231018,110500,9494028400,122000,122000,122100,121900,848
20231018,110400,9390557200,122000,122000,122000,121900,77
20231018,110300,9381169700,122000,121900,122000,121900,382
20231018,110200,9334569500,121900,121900,122000,121900,78
20231018,110100,9325057200,121900,122000,122000,121900,19
20231018,110000,9322740000,121900,121800,122000,121800,686
20231018,105900,9239121500,121800,121900,121900,121800,58
20231018,105800,9232054100,121900,121900,122000,121800,263
20231018,105700,9199998100,121900,121900,122000,121800,491
20231018,105600,9140163000,121900,121800,121900,121800,331
20231018,105500,9099820100,121900,122000,122000,121800,1433
20231018,105400,8925099900,122100,122000,122100,122000,85
20231018,105300,8914726300,122000,122000,122100,122000,64
20231018,105200,8906917000,122000,122100,122100,122000,284
20231018,105100,8872263100,122000,122000,122100,122000,272
20231018,105000,8839056800,122100,122000,122100,122000,72
20231018,104900,8830270300,122000,121900,122200,121900,1068
20231018,104800,8699977600,121900,121700,122700,121600,3708
20231018,104700,8248049600,121800,121800,121800,121700,154
20231018,104600,8229296700,121700,121800,121800,121700,194
20231018,104500,8205679800,121700,121800,121800,121700,91
20231018,104400,8194601400,121700,121800,121800,121700,89
20231018,104300,8183765300,121700,121700,121800,121600,1093
20231018,104200,8050728100,121700,121800,121900,121600,622
20231018,104100,7974996100,121900,121800,121900,121800,71
20231018,104000,7966346300,121900,121800,121900,121800,90
20231018,103900,7955380400,121800,121800,121900,121800,204
20231018,103800,7930529200,121900,121900,121900,121800,42
20231018,103700,7925412800,121900,121800,121900,121800,93
20231018,103600,7914081300,121900,121900,121900,121800,205
20231018,103500,7889108800,121900,121900,121900,121800,67
20231018,103400,7880946800,121900,121800,121900,121800,56
20231018,103300,7874122900,121900,121900,122000,121800,291
20231018,103200,7838649900,122000,122000,122000,121900,57
20231018,103100,7831700500,121900,121900,122000,121800,322
20231018,103000,7792447400,121800,121900,122000,121800,490
20231018,102900,7732724000,121900,121900,121900,121800,61
20231018,102800,7725290600,121800,122000,122000,121800,508
20231018,102700,7663365600,121900,122100,122200,121900,249
20231018,102600,7632981000,122100,122300,122400,122100,296
20231018,102500,7596794200,122300,122400,122400,122300,59
20231018,102400,7589577500,122400,122200,122400,122200,238
20231018,102300,7560473600,122300,122300,122400,122200,346
20231018,102200,7518147800,122200,122200,122300,122200,65
20231018,102100,7510203500,122200,121900,122300,121900,855
20231018,102000,7405820000,121900,122100,122100,121900,263
20231018,101900,7373734800,122100,122300,122300,122100,282
20231018,101800,7339279500,122300,122400,122500,122200,408
20231018,101700,7289370000,122500,122500,122500,122400,184
20231018,101600,7266839300,122500,122400,122500,122400,48
20231018,101500,7260960900,122500,122300,122500,122200,276
20231018,101400,7227198000,122300,121300,122300,121300,1036
20231018,101300,7101025700,121400,121400,121400,121300,52
20231018,101200,7094715600,121300,121400,121400,121300,66
20231018,101100,7086706700,121400,121600,121600,121300,318
20231018,101000,7048078400,121600,121900,121900,121500,472
20231018,100900,6990636500,121800,121800,121900,121800,500
20231018,100800,6929700000,121800,121500,121800,121000,957
20231018,100700,6813482700,121500,121800,121900,121500,752
20231018,100600,6721938200,121800,122000,122100,121800,213
20231018,100500,6695965800,122100,122100,122300,122000,223
20231018,100400,6668741700,122100,122100,122300,122000,363
20231018,100300,6624409100,122100,122600,122600,122000,479
20231018,100200,6565727800,122700,123000,123000,122600,582
20231018,100100,6494291600,122900,122500,123100,122400,1736
20231018,100000,6281284300,122500,122400,123500,122300,1985
20231018,095900,6037701500,122400,121800,122500,121800,1162
20231018,095800,5895746200,121800,121400,122200,121400,1969
20231018,095700,5656161800,121400,121300,121500,121200,531
20231018,095600,5591703600,121300,120900,121300,120700,1258
20231018,095500,5439359300,120800,120800,120800,120700,552
20231018,095400,5372703000,120800,120800,120800,120700,169
20231018,095300,5352290500,120800,120800,120800,120700,443
20231018,095200,5298777200,120800,120900,121100,120800,715
20231018,095100,5212332100,120900,120800,120900,120800,79
20231018,095000,5202781600,120800,120700,120900,120700,267
20231018,094900,5170526500,120800,120600,120800,120500,660
20231018,094800,5090892000,120700,120700,120800,120600,162
20231018,094700,5071339000,120700,120600,120900,120500,158
20231018,094600,5052262500,120700,120200,120700,120200,1625
20231018,094500,4856633000,120200,120400,120400,120200,924
20231018,094400,4745479400,120400,120400,120400,120300,189
20231018,094300,4722728600,120400,120300,120400,120300,193
20231018,094200,4699493600,120400,120500,120600,120300,877
20231018,094100,4593863500,120600,120900,120900,120500,2590
20231018,094000,4281315300,120800,121300,121300,120800,1392
20231018,093900,4112847600,121300,121100,121300,121000,589
20231018,093800,4041494900,121100,121200,121200,121000,233
20231018,093700,4013285900,121200,120800,121400,120800,1513
20231018,093600,3830456200,120800,121500,121500,120800,1995
20231018,093500,3588780700,121500,121300,121500,121200,854
20231018,093400,3485158500,121200,121500,121500,121200,571
20231018,093300,3415840100,121500,121400,121700,121400,402
20231018,093200,3366981000,121400,122100,122100,121300,3114
20231018,093100,2987733900,122100,122300,122300,122100,1201
20231018,093000,2841000900,122200,122800,122800,122200,2261
20231018,092900,2564032900,122800,122700,122800,122700,204
20231018,092800,2538988400,122900,122800,123000,122700,700
20231018,092700,2453013600,122800,122700,123000,122700,172
20231018,092600,2431883500,122700,123100,123200,122700,2253
20231018,092500,2154926200,123000,123200,123500,123000,915
20231018,092400,2042179000,123100,123000,123100,123000,241
20231018,092300,2012524800,123000,123000,123200,122900,848
20231018,092200,1908187300,123000,123200,123300,123000,336
20231018,092100,1866828100,123200,123500,123500,123200,666
20231018,092000,1784675100,123500,123500,123900,123500,242
20231018,091900,1754762600,123400,123400,123500,123300,321
20231018,091800,1715151800,123300,123700,124000,123300,414
20231018,091700,1663969000,123700,123700,124000,123700,66
20231018,091600,1655798400,123700,123300,123700,123200,590
20231018,091500,1582945300,123200,123200,123300,123200,116
20231018,091400,1568652800,123200,123300,123300,123000,239
20231018,091300,1539224700,123000,122900,123100,122900,940
20231018,091200,1423579300,122900,123600,123600,122900,2321
20231018,091100,1137301100,123700,123800,124000,123600,361
20231018,091000,1092611500,124000,123900,124000,123800,812
20231018,090900,991977000,123800,123900,123900,123800,93
20231018,090800,980457900,124000,124100,124200,123500,967
20231018,090700,860707400,124200,123900,124200,123600,464
20231018,090600,803229500,123900,124400,124400,123500,1500
20231018,090500,617260500,124400,124200,124500,124100,489
20231018,090400,556491400,124300,126600,126600,124300,1992
20231018,090300,306997800,126600,127200,127200,126000,358
20231018,090200,261686100,127100,125800,127100,125800,779
20231018,090100,163172200,125800,125700,125800,125400,441
20231018,090000,107777600,125800,125200,126300,125200,860