KissMeData/001040/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,183200,5273450800,79500,79500,79500,79500,3525
20231027,183100,5273450800,79500,79500,79500,79500,0
20231027,183000,5273450800,79500,79500,79500,79500,0
20231027,182900,5273450800,79500,79500,79500,79500,0
20231027,182800,5273450800,79500,79500,79500,79500,0
20231027,182700,5273450800,79500,79500,79500,79500,0
20231027,182600,5273450800,79500,79500,79500,79500,0
20231027,182500,5273450800,79500,79500,79500,79500,0
20231027,182400,5273450800,79500,79500,79500,79500,0
20231027,182300,5273450800,79500,79500,79500,79500,0
20231027,182200,5273450800,79500,79500,79500,79500,0
20231027,182100,5273450800,79500,79500,79500,79500,0
20231027,182000,5273450800,79500,79500,79500,79500,0
20231027,181900,5273450800,79500,79500,79500,79500,0
20231027,181800,5273450800,79500,79500,79500,79500,0
20231027,181700,5273450800,79500,79500,79500,79500,0
20231027,181600,5273450800,79500,79500,79500,79500,0
20231027,181500,5273450800,79500,79500,79500,79500,0
20231027,181400,5273450800,79500,79500,79500,79500,0
20231027,181300,5273450800,79500,79500,79500,79500,0
20231027,181200,5273450800,79500,79500,79500,79500,0
20231027,181100,5273450800,79500,79500,79500,79500,0
20231027,181000,5273450800,79500,79500,79500,79500,0
20231027,180900,5273450800,79500,79500,79500,79500,0
20231027,180800,5273450800,79500,79500,79500,79500,0
20231027,180700,5273450800,79500,79500,79500,79500,0
20231027,180600,5273450800,79500,79500,79500,79500,0
20231027,180500,5273450800,79500,79500,79500,79500,0
20231027,180400,5273450800,79500,79500,79500,79500,0
20231027,180300,5273450800,79500,79500,79500,79500,0
20231027,180200,5273450800,79500,79500,79500,79500,3525
20231027,180100,5273450800,79500,79500,79500,79500,0
20231027,180000,5273450800,79500,79500,79500,79500,0
20231027,175900,5273450800,79500,79500,79500,79500,0
20231027,175800,5273450800,79500,79500,79500,79500,0
20231027,175700,5273450800,79500,79500,79500,79500,0
20231027,175600,5273450800,79500,79500,79500,79500,0
20231027,175500,5273450800,79500,79500,79500,79500,0
20231027,175400,5273450800,79500,79500,79500,79500,0
20231027,175300,5273450800,79500,79500,79500,79500,0
20231027,175200,5273450800,79500,79500,79500,79500,0
20231027,175100,5273450800,79500,79500,79500,79500,0
20231027,175000,5273450800,79500,79500,79500,79500,0
20231027,174900,5273450800,79500,79500,79500,79500,0
20231027,174800,5273450800,79500,79500,79500,79500,0
20231027,174700,5273450800,79500,79500,79500,79500,0
20231027,174600,5273450800,79500,79500,79500,79500,0
20231027,174500,5273450800,79500,79500,79500,79500,0
20231027,174400,5273450800,79500,79500,79500,79500,0
20231027,174300,5273450800,79500,79500,79500,79500,0
20231027,174200,5273450800,79500,79500,79500,79500,0
20231027,174100,5273450800,79500,79500,79500,79500,0
20231027,174000,5273450800,79500,79500,79500,79500,0
20231027,173900,5273450800,79500,79500,79500,79500,0
20231027,173800,5273450800,79500,79500,79500,79500,0
20231027,173700,5273450800,79500,79500,79500,79500,0
20231027,173600,5273450800,79500,79500,79500,79500,0
20231027,173500,5273450800,79500,79500,79500,79500,0
20231027,173400,5273450800,79500,79500,79500,79500,0
20231027,173300,5273450800,79500,79500,79500,79500,0
20231027,173200,5273450800,79500,79500,79500,79500,3525
20231027,173100,5273450800,79500,79500,79500,79500,0
20231027,173000,5273450800,79500,79500,79500,79500,0
20231027,172900,5273450800,79500,79500,79500,79500,0
20231027,172800,5273450800,79500,79500,79500,79500,0
20231027,172700,5273450800,79500,79500,79500,79500,0
20231027,172600,5273450800,79500,79500,79500,79500,0
20231027,172500,5273450800,79500,79500,79500,79500,0
20231027,172400,5273450800,79500,79500,79500,79500,0
20231027,172300,5273450800,79500,79500,79500,79500,0
20231027,172200,5273450800,79500,79500,79500,79500,0
20231027,172100,5273450800,79500,79500,79500,79500,0
20231027,172000,5273450800,79500,79500,79500,79500,0
20231027,171900,5273450800,79500,79500,79500,79500,0
20231027,171800,5273450800,79500,79500,79500,79500,0
20231027,171700,5273450800,79500,79500,79500,79500,0
20231027,171600,5273450800,79500,79500,79500,79500,0
20231027,171500,5273450800,79500,79500,79500,79500,0
20231027,171400,5273450800,79500,79500,79500,79500,0
20231027,171300,5273450800,79500,79500,79500,79500,0
20231027,171200,5273450800,79500,79500,79500,79500,0
20231027,171100,5273450800,79500,79500,79500,79500,0
20231027,171000,5273450800,79500,79500,79500,79500,0
20231027,170900,5273450800,79500,79500,79500,79500,0
20231027,170800,5273450800,79500,79500,79500,79500,0
20231027,170700,5273450800,79500,79500,79500,79500,0
20231027,170600,5273450800,79500,79500,79500,79500,0
20231027,170500,5273450800,79500,79500,79500,79500,0
20231027,170400,5273450800,79500,79500,79500,79500,0
20231027,170300,5273450800,79500,79500,79500,79500,0
20231027,170200,5273450800,79500,79500,79500,79500,3525
20231027,170100,5273450800,79500,79500,79500,79500,0
20231027,170000,5273450800,79500,79500,79500,79500,0
20231027,165900,5273450800,79500,79500,79500,79500,0
20231027,165800,5273450800,79500,79500,79500,79500,0
20231027,165700,5273450800,79500,79500,79500,79500,0
20231027,165600,5273450800,79500,79500,79500,79500,0
20231027,165500,5273450800,79500,79500,79500,79500,0
20231027,165400,5273450800,79500,79500,79500,79500,0
20231027,165300,5273450800,79500,79500,79500,79500,0
20231027,165200,5273450800,79500,79500,79500,79500,0
20231027,165100,5273450800,79500,79500,79500,79500,0
20231027,165000,5273450800,79500,79500,79500,79500,0
20231027,164900,5273450800,79500,79500,79500,79500,0
20231027,164800,5273450800,79500,79500,79500,79500,0
20231027,164700,5273450800,79500,79500,79500,79500,0
20231027,164600,5273450800,79500,79500,79500,79500,0
20231027,164500,5273450800,79500,79500,79500,79500,0
20231027,164400,5273450800,79500,79500,79500,79500,0
20231027,164300,5273450800,79500,79500,79500,79500,0
20231027,164200,5273450800,79500,79500,79500,79500,0
20231027,164100,5273450800,79500,79500,79500,79500,0
20231027,164000,5273450800,79500,79500,79500,79500,0
20231027,163900,5273450800,79500,79500,79500,79500,0
20231027,163800,5273450800,79500,79500,79500,79500,0
20231027,163700,5273450800,79500,79500,79500,79500,0
20231027,163600,5273450800,79500,79500,79500,79500,0
20231027,163500,5273450800,79500,79500,79500,79500,0
20231027,163400,5273450800,79500,79500,79500,79500,0
20231027,163300,5273450800,79500,79500,79500,79500,0
20231027,163200,5273450800,79500,79500,79500,79500,3525
20231027,163100,5273450800,79500,79500,79500,79500,0
20231027,163000,5273450800,79500,79500,79500,79500,0
20231027,162900,5273450800,79500,79500,79500,79500,0
20231027,162800,5273450800,79500,79500,79500,79500,0
20231027,162700,5273450800,79500,79500,79500,79500,0
20231027,162600,5273450800,79500,79500,79500,79500,0
20231027,162500,5273450800,79500,79500,79500,79500,0
20231027,162400,5273450800,79500,79500,79500,79500,0
20231027,162300,5273450800,79500,79500,79500,79500,0
20231027,162200,5273450800,79500,79500,79500,79500,0
20231027,162100,5273450800,79500,79500,79500,79500,0
20231027,162000,5273450800,79500,79500,79500,79500,0
20231027,161900,5273450800,79500,79500,79500,79500,0
20231027,161800,5273450800,79500,79500,79500,79500,0
20231027,161700,5273450800,79500,79500,79500,79500,0
20231027,161600,5273450800,79500,79500,79500,79500,0
20231027,161500,5273450800,79500,79500,79500,79500,0
20231027,161400,5273450800,79500,79500,79500,79500,0
20231027,161300,5273450800,79500,79500,79500,79500,0
20231027,161200,5273450800,79500,79500,79500,79500,0
20231027,161100,5273450800,79500,79500,79500,79500,0
20231027,161000,5273450800,79500,79500,79500,79500,0
20231027,160900,5273450800,79500,79500,79500,79500,0
20231027,160800,5273450800,79500,79500,79500,79500,0
20231027,160700,5273450800,79500,79500,79500,79500,0
20231027,160600,5273450800,79500,79500,79500,79500,0
20231027,160500,5273450800,79500,79500,79500,79500,0
20231027,160400,5273450800,79500,79500,79500,79500,0
20231027,160300,5273450800,79500,79500,79500,79500,0
20231027,160200,5273450800,79500,79500,79500,79500,3525
20231027,160100,5273450800,79500,79500,79500,79500,0
20231027,160000,5273450800,79500,79500,79500,79500,0
20231027,155900,5273450800,79500,79500,79500,79500,0
20231027,155800,5273450800,79500,79500,79500,79500,0
20231027,155700,5273450800,79500,79500,79500,79500,0
20231027,155600,5273450800,79500,79500,79500,79500,0
20231027,155500,5273450800,79500,79500,79500,79500,0
20231027,155400,5273450800,79500,79500,79500,79500,0
20231027,155300,5273450800,79500,79500,79500,79500,0
20231027,155200,5273450800,79500,79500,79500,79500,0
20231027,155100,5273450800,79500,79500,79500,79500,0
20231027,155000,5273450800,79500,79500,79500,79500,0
20231027,154900,5273450800,79500,79500,79500,79500,0
20231027,154800,5273450800,79500,79500,79500,79500,0
20231027,154700,5273450800,79500,79500,79500,79500,0
20231027,154600,5273450800,79500,79500,79500,79500,0
20231027,154500,5273450800,79500,79500,79500,79500,0
20231027,154400,5273450800,79500,79500,79500,79500,0
20231027,154300,5273450800,79500,79500,79500,79500,0
20231027,154200,5273450800,79500,79500,79500,79500,0
20231027,154100,5273450800,79500,79500,79500,79500,0
20231027,154000,5273450800,79500,79500,79500,79500,0
20231027,153900,5273450800,79500,79500,79500,79500,0
20231027,153800,5273450800,79500,79500,79500,79500,0
20231027,153700,5273450800,79500,79500,79500,79500,0
20231027,153600,5273450800,79500,79500,79500,79500,0
20231027,153500,5273450800,79500,79500,79500,79500,0
20231027,153400,5273450800,79500,79500,79500,79500,0
20231027,153300,5273450800,79500,79500,79500,79500,0
20231027,153200,5273450800,79500,79500,79500,79500,3525
20231027,153100,5273450800,79500,79500,79500,79500,0
20231027,153000,5273450800,79500,79500,79500,79500,3525
20231027,152900,4993213300,79500,79500,79500,79500,0
20231027,152800,4993213300,79500,79500,79500,79500,0
20231027,152700,4993213300,79500,79500,79500,79500,0
20231027,152600,4993213300,79500,79500,79500,79500,0
20231027,152500,4993213300,79500,79500,79500,79500,0
20231027,152400,4993213300,79500,79500,79500,79500,0
20231027,152300,4993213300,79500,79500,79500,79500,0
20231027,152200,4993213300,79500,79500,79500,79500,0
20231027,152100,4993213300,79500,79500,79500,79500,0
20231027,152000,4993213300,79500,79500,79500,79500,0
20231027,151900,4993213300,79500,79500,79500,79300,212
20231027,151800,4976389700,79600,79600,79600,79600,1
20231027,151700,4976310100,79500,79600,79700,79500,120
20231027,151600,4966751600,79600,79600,79600,79500,237
20231027,151500,4947889800,79600,79600,79700,79500,130
20231027,151400,4937542400,79700,79700,79800,79600,335
20231027,151300,4910851200,79700,79800,79800,79600,226
20231027,151200,4892833700,79800,79800,79800,79500,296
20231027,151100,4869227900,79700,79700,79800,79600,206
20231027,151000,4852807200,79700,79500,79800,79500,248
20231027,150900,4833037700,79600,79600,79700,79500,228
20231027,150800,4814887700,79700,79800,79800,79600,313
20231027,150700,4789950700,79800,79600,79800,79500,233
20231027,150600,4771391100,79600,79600,79700,79500,244
20231027,150500,4751958100,79600,79700,79800,79500,248
20231027,150400,4732199500,79800,79700,79800,79600,213
20231027,150300,4715221000,79700,79500,79700,79500,121
20231027,150200,4705589400,79600,79500,79600,79500,252
20231027,150100,4685530400,79600,79600,79700,79500,163
20231027,150000,4672555400,79700,79500,79700,79500,227
20231027,145900,4654491000,79500,79400,79500,79400,430
20231027,145800,4620306600,79500,79600,79600,79500,377
20231027,145700,4590329700,79500,79500,79600,79400,180
20231027,145600,4576016400,79500,79500,79600,79400,496
20231027,145500,4536581300,79500,79500,79600,79400,123
20231027,145400,4526794600,79500,79500,79500,79300,193
20231027,145300,4511454800,79500,79400,79600,79300,202
20231027,145200,4495404300,79400,79700,79700,79300,287
20231027,145100,4472600100,79700,79700,79700,79600,191
20231027,145000,4457377500,79600,79700,79700,79600,285
20231027,144900,4434671500,79700,79600,79700,79500,99
20231027,144800,4426785100,79700,79500,79700,79500,355
20231027,144700,4398534300,79600,79600,79700,79500,98
20231027,144600,4390727900,79500,79800,79800,79400,627
20231027,144500,4340867300,79800,79700,79800,79700,155
20231027,144400,4328501700,79700,79700,79700,79600,205
20231027,144300,4312163500,79700,79700,79700,79600,183
20231027,144200,4297583300,79700,79600,79700,79600,272
20231027,144100,4275905200,79600,79600,79700,79500,127
20231027,144000,4265792400,79500,79700,79700,79400,463
20231027,143900,4228966100,79700,79700,79700,79600,199
20231027,143800,4213107800,79700,79600,79700,79600,165
20231027,143700,4199958400,79600,79600,79700,79500,162
20231027,143600,4187057400,79600,79600,79600,79500,268
20231027,143500,4165728400,79600,79600,79600,79500,108
20231027,143400,4157131900,79500,79500,79600,79500,153
20231027,143300,4144954400,79500,79600,79700,79300,832
20231027,143200,4078886500,79600,79600,79700,79500,136
20231027,143100,4068049600,79600,79700,79800,79600,210
20231027,143000,4051310600,79600,79500,79700,79500,222
20231027,142900,4033638200,79600,79700,79800,79600,187
20231027,142800,4018727300,79700,79700,79800,79600,272
20231027,142700,3997033100,79600,79700,79700,79500,124
20231027,142600,3987154600,79600,79700,79700,79500,195
20231027,142500,3971616700,79700,79600,79700,79500,185
20231027,142400,3956878800,79700,79700,79700,79500,214
20231027,142300,3939830100,79600,79700,79700,79600,113
20231027,142200,3930825800,79600,79700,79800,79600,296
20231027,142100,3907229500,79600,79600,79700,79500,71
20231027,142000,3901572200,79700,79800,79800,79600,262
20231027,141900,3880690500,79700,79700,79800,79600,161
20231027,141800,3867844700,79800,79700,79800,79600,196
20231027,141700,3852220700,79600,79700,79700,79600,151
20231027,141600,3840186700,79600,79600,79700,79500,231
20231027,141500,3821789800,79600,79900,79900,79600,125
20231027,141400,3811821900,79900,79600,79900,79600,254
20231027,141300,3791558600,79700,79700,79700,79600,88
20231027,141200,3784545100,79700,79500,79700,79500,217
20231027,141100,3767258300,79700,79900,79900,79500,191
20231027,141000,3752054000,79800,79800,79800,79700,198
20231027,140900,3736255700,79800,79700,79800,79600,108
20231027,140800,3727645400,79600,79800,79800,79600,333
20231027,140700,3701097800,79800,79800,79900,79800,119
20231027,140600,3691598900,79800,79700,79800,79700,188
20231027,140500,3676606600,79700,79600,79700,79600,189
20231027,140400,3661546000,79500,79500,79600,79500,163
20231027,140300,3648571400,79600,79500,79600,79500,109
20231027,140200,3639905200,79500,79500,79500,79400,248
20231027,140100,3620193300,79500,79400,79500,79300,117
20231027,140000,3610904200,79400,79100,79400,79000,261
20231027,135900,3590235800,79100,79100,79200,79100,225
20231027,135800,3572431000,79200,79200,79200,79000,173
20231027,135700,3558752300,79200,79100,79400,79000,247
20231027,135600,3539189000,79100,79100,79200,78900,243
20231027,135500,3519978900,78900,79200,79300,78900,198
20231027,135400,3504292300,79300,79100,79300,79100,233
20231027,135300,3485838800,79200,79200,79200,79100,200
20231027,135200,3470012500,79200,79200,79200,79000,200
20231027,135100,3454189100,79100,79200,79200,79000,174
20231027,135000,3440426500,79200,79200,79200,79000,315
20231027,134900,3415513200,79200,79200,79400,79100,106
20231027,134800,3407114500,79300,79100,79300,79000,367
20231027,134700,3378054400,79000,79200,79200,79000,180
20231027,134600,3363818300,79200,79200,79300,79100,230
20231027,134500,3345611100,79200,79300,79300,79100,138
20231027,134400,3334691100,79300,79200,79300,79100,264
20231027,134300,3313785400,79200,79300,79400,79100,128
20231027,134200,3303640500,79300,79000,79300,79000,330
20231027,134100,3277515300,79000,79200,79300,79000,167
20231027,134000,3264300900,79200,79100,79300,79100,257
20231027,133900,3243957500,79100,79200,79200,79000,218
20231027,133800,3226719800,79200,79100,79200,79000,221
20231027,133700,3209239200,79100,79100,79300,79000,210
20231027,133600,3192620100,79100,79100,79200,79100,168
20231027,133500,3179330500,79100,79100,79300,79000,216
20231027,133400,3162227500,79100,79100,79200,79000,231
20231027,133300,3143960500,79000,78900,79200,78900,143
20231027,133200,3132661600,78900,79100,79200,78900,273
20231027,133100,3111078700,79200,79300,79300,79000,254
20231027,133000,3090968300,79400,79300,79400,79200,228
20231027,132900,3072897100,79400,79400,79400,79100,143
20231027,132800,3061557900,79500,79600,79700,79400,532
20231027,132700,3019272700,79700,79700,79700,79400,99
20231027,132600,3011388400,79800,79900,80000,79700,304
20231027,132500,2987122400,79900,79800,79900,79800,163
20231027,132400,2974099900,79900,79800,79900,79700,199
20231027,132300,2958212300,79800,79700,79800,79700,349
20231027,132200,2930366700,79700,79600,79700,79600,176
20231027,132100,2916342200,79600,79600,79600,79500,135
20231027,132000,2905596400,79600,79600,79600,79500,208
20231027,131900,2889047400,79500,79400,79600,79400,160
20231027,131800,2876330200,79400,79500,79500,79000,265
20231027,131700,2855297000,79400,79500,79500,79400,221
20231027,131600,2837742100,79500,79500,79500,79400,157
20231027,131500,2825261900,79400,79400,79500,79400,150
20231027,131400,2813344000,79400,79500,79500,79400,216
20231027,131300,2796176700,79500,79300,79600,79300,143
20231027,131200,2784816600,79500,79600,79600,79400,531
20231027,131100,2742601800,79500,79300,79500,79200,126
20231027,131000,2732600300,79300,79300,79300,79200,214
20231027,130900,2715630700,79100,79100,79300,79100,290
20231027,130800,2692666900,79200,79100,79200,79000,417
20231027,130700,2659675200,79000,78800,79100,78800,428
20231027,130600,2625890300,78800,78700,78800,78600,191
20231027,130500,2610853800,78700,78700,78700,78600,25
20231027,130400,2608886400,78600,78700,78700,78600,102
20231027,130300,2600861400,78700,78600,78700,78500,173
20231027,130200,2587259200,78600,78600,78600,78500,31
20231027,130100,2584823000,78600,78600,78600,78600,72
20231027,130000,2579163800,78500,78600,78600,78500,66
20231027,125900,2573976500,78500,78600,78600,78500,51
20231027,125800,2569968800,78600,78600,78600,78500,52
20231027,125700,2565881900,78600,78600,78600,78600,86
20231027,125600,2559122300,78500,78600,78600,78500,20
20231027,125500,2557550400,78700,78700,78700,78600,72
20231027,125400,2551884100,78700,78600,78700,78600,63
20231027,125300,2546926300,78600,78600,78600,78600,203
20231027,125200,2530970500,78600,78700,78700,78600,69
20231027,125100,2525540300,78700,78800,78800,78700,80
20231027,125000,2519243600,78800,78800,78800,78700,77
20231027,124900,2513179000,78800,78800,78800,78700,99
20231027,124800,2505379800,78700,78700,78700,78700,34
20231027,124700,2502704000,78700,78700,78700,78600,55
20231027,124600,2498376100,78700,78600,78700,78600,86
20231027,124500,2491608000,78700,78700,78700,78700,40
20231027,124400,2488460000,78700,78700,78700,78600,86
20231027,124300,2481692100,78700,78700,78700,78600,77
20231027,124200,2475634200,78700,78600,78700,78600,27
20231027,124100,2473509600,78700,78700,78700,78700,98
20231027,124000,2465797000,78700,78700,78700,78500,33
20231027,123900,2463203100,78700,78700,78700,78600,28
20231027,123800,2460999700,78700,78500,78700,78500,70
20231027,123700,2455496100,78500,78600,78600,78400,601
20231027,123600,2408317300,78600,78600,78600,78500,59
20231027,123500,2403680000,78600,78600,78600,78500,58
20231027,123400,2399121500,78500,78600,78700,78500,129
20231027,123300,2388981000,78600,78700,78700,78500,97
20231027,123200,2381358300,78600,78600,78700,78600,42
20231027,123100,2378057000,78600,78700,78700,78500,146
20231027,123000,2366585500,78800,78700,78800,78600,209
20231027,122900,2350134500,78800,78700,78800,78700,8
20231027,122800,2349504600,78700,78800,78800,78700,95
20231027,122700,2342022900,78700,78800,78800,78700,74
20231027,122600,2336193100,78800,78600,78800,78600,355
20231027,122500,2308243500,78700,78700,78700,78700,6
20231027,122400,2307771300,78700,78600,78700,78600,217
20231027,122300,2290712900,78800,78700,78800,78600,108
20231027,122200,2282213300,78700,78800,78800,78700,40
20231027,122100,2279063000,78800,78700,78800,78700,46
20231027,122000,2275442400,78700,78800,78800,78700,148
20231027,121900,2263794200,78700,78800,78800,78700,61
20231027,121800,2258987600,78800,78800,78800,78800,43
20231027,121700,2255599200,78900,78800,79000,78800,92
20231027,121600,2248340700,78800,78900,79000,78800,120
20231027,121500,2238872700,79000,78800,79000,78800,61
20231027,121400,2234059700,78900,78900,78900,78800,84
20231027,121300,2227432400,78900,78800,78900,78800,63
20231027,121200,2222463700,78700,78900,78900,78700,103
20231027,121100,2214339600,78800,78800,78800,78800,3
20231027,121000,2214103200,78900,78800,78900,78600,244
20231027,120900,2194879900,78700,78800,78800,78700,87
20231027,120800,2188024400,78800,79100,79100,78700,74
20231027,120700,2182187300,79100,79200,79200,79000,81
20231027,120600,2175782700,79200,79200,79200,79100,85
20231027,120500,2169051200,79100,79300,79300,79100,49
20231027,120400,2165168300,79300,79200,79300,79200,65
20231027,120300,2160015500,79300,79200,79300,79100,61
20231027,120200,2155184300,79200,79300,79300,79200,138
20231027,120100,2144245100,79200,79200,79300,79200,56
20231027,120000,2139809500,79200,79300,79300,79000,53
20231027,115900,2135612700,79400,79500,79500,79200,109
20231027,115800,2126957800,79700,79500,79700,79500,100
20231027,115700,2119000900,79400,79500,79500,79400,47
20231027,115600,2115266500,79500,79600,79600,79400,169
20231027,115500,2101824200,79700,79700,79700,79600,155
20231027,115400,2089480400,79700,79800,79800,79700,98
20231027,115300,2081667400,79700,79800,79900,79700,113
20231027,115200,2072649200,79800,79700,79800,79700,94
20231027,115100,2065155100,79700,79700,79700,79600,15
20231027,115000,2063959700,79700,79700,79700,79600,83
20231027,114900,2057345100,79600,79600,79700,79600,47
20231027,114800,2053603600,79700,79700,79700,79600,47
20231027,114700,2049857900,79600,79700,79700,79500,38
20231027,114600,2046832000,79700,79800,79800,79700,69
20231027,114500,2041332500,79700,79800,79900,79700,77
20231027,114400,2035188600,79800,79600,79800,79600,16
20231027,114300,2033913200,79700,79600,79700,79600,179
20231027,114200,2019654200,79700,79600,79700,79600,58
20231027,114100,2015034400,79600,79500,79600,79500,29
20231027,114000,2012726600,79600,79700,79800,79600,60
20231027,113900,2007949800,79800,79700,79800,79700,149
20231027,113800,1996059800,79800,79700,79800,79700,33
20231027,113700,1993427200,79700,79700,79700,79600,31
20231027,113600,1990956600,79800,79700,79800,79600,55
20231027,113500,1986571200,79700,79700,79800,79600,130
20231027,113400,1976209300,79700,79800,79900,79700,88
20231027,113300,1969182800,79800,79800,79800,79700,14
20231027,113200,1968065800,79800,79800,79900,79700,158
20231027,113100,1955457300,79900,79700,79900,79700,74
20231027,113000,1949549900,79800,79800,79800,79800,40
20231027,112900,1946357900,79700,79800,79800,79700,58
20231027,112800,1941729600,79800,79900,79900,79800,76
20231027,112700,1935660000,79800,79800,79900,79800,5
20231027,112600,1935260900,79900,79900,79900,79800,139
20231027,112500,1924161600,79900,79700,79900,79600,101
20231027,112400,1916111200,79700,79900,79900,79700,65
20231027,112300,1910926300,79800,79700,79900,79700,78
20231027,112200,1904702000,79700,79900,79900,79700,96
20231027,112100,1897033700,79900,79800,79900,79800,93
20231027,112000,1889606400,79800,79700,79800,79700,7
20231027,111900,1889048000,79800,79800,79800,79800,72
20231027,111800,1883302400,79800,79800,79900,79700,91
20231027,111700,1876039700,79800,79900,79900,79700,112
20231027,111600,1867094800,79900,79800,79900,79700,77
20231027,111500,1860948900,79700,79800,79900,79700,143
20231027,111400,1849539200,79700,79700,79800,79700,111
20231027,111300,1840688900,79700,79800,79800,79700,25
20231027,111200,1838694300,79800,79700,79800,79600,137
20231027,111100,1827774000,79700,79500,79700,79500,83
20231027,111000,1821174200,79500,79700,79700,79400,89
20231027,110900,1814099800,79700,79700,79800,79600,108
20231027,110800,1805491500,79700,79600,79700,79500,97
20231027,110700,1797765400,79600,79600,79600,79600,58
20231027,110600,1793148600,79600,79600,79600,79500,92
20231027,110500,1785825500,79600,79400,79600,79400,241
20231027,110400,1766667500,79400,79400,79400,79300,84
20231027,110300,1759998300,79400,79400,79500,78900,118
20231027,110200,1750630500,79500,79500,79500,79300,60
20231027,110100,1745863100,79500,79400,79500,79400,109
20231027,110000,1737204500,79400,79400,79400,79200,78
20231027,105900,1731012600,79400,79300,79400,79300,117
20231027,105800,1721723500,79300,79400,79400,79200,78
20231027,105700,1715541700,79300,79400,79400,79200,156
20231027,105600,1703166600,79400,79500,79500,79300,51
20231027,105500,1699116600,79500,79500,79500,79400,87
20231027,105400,1692200300,79400,79500,79500,79400,165
20231027,105300,1679083500,79500,79500,79500,79300,77
20231027,105200,1672968300,79500,79400,79500,79300,105
20231027,105100,1664629900,79300,79400,79400,79300,52
20231027,105000,1660502500,79200,79300,79500,79200,236
20231027,104900,1641777200,79100,79200,79300,79100,432
20231027,104800,1607562400,79100,79000,79100,79000,79
20231027,104700,1601313800,78900,78900,79000,78900,79
20231027,104600,1595076300,78900,78900,78900,78800,180
20231027,104500,1580878700,78900,78800,78900,78800,60
20231027,104400,1576145800,78800,78800,78900,78800,78
20231027,104300,1569992300,78800,78900,78900,78800,74
20231027,104200,1564154000,78900,78900,78900,78800,235
20231027,104100,1545612600,78900,78600,78900,78600,382
20231027,104000,1515534600,78600,78500,78600,78500,126
20231027,103900,1505631100,78600,78600,78600,78600,34
20231027,103800,1502958700,78600,78300,78600,78300,528
20231027,103700,1461537700,78300,78300,78300,78300,131
20231027,103600,1451280400,78300,78300,78300,78200,43
20231027,103500,1447914500,78200,78200,78300,78200,92
20231027,103400,1440711600,78200,78200,78300,78200,69
20231027,103300,1435314200,78200,78300,78300,78200,129
20231027,103200,1425225700,78400,78300,78400,78300,455
20231027,103100,1389599100,78400,78500,78500,78200,700
20231027,103000,1334755900,78500,78700,78700,78500,527
20231027,102900,1293380700,78600,78700,78800,78600,395
20231027,102800,1262303700,78700,78800,78800,78700,33
20231027,102700,1259706100,78800,78800,78900,78800,61
20231027,102600,1254897700,78800,78900,78900,78800,24
20231027,102500,1253005500,78800,78700,78800,78700,51
20231027,102400,1248987900,78700,78800,78900,78700,36
20231027,102300,1246153700,78700,78800,78900,78700,56
20231027,102200,1241741100,78700,78800,78800,78700,112
20231027,102100,1232923200,78800,78700,78800,78700,102
20231027,102000,1224887100,78800,78800,78800,78700,83
20231027,101900,1218353000,78700,78800,78800,78700,74
20231027,101800,1212523700,78800,78800,78900,78800,335
20231027,101700,1186124500,78700,78700,78700,78700,22
20231027,101600,1184393100,78800,78800,78800,78700,38
20231027,101500,1181402200,78900,78800,78900,78700,72
20231027,101400,1175728500,78800,78800,78900,78800,129
20231027,101300,1165561700,78800,78900,78900,78800,361
20231027,101200,1137084100,78900,79000,79000,78900,14
20231027,101100,1135979400,79000,79100,79100,79000,37
20231027,101000,1133056100,79100,79100,79100,79000,17
20231027,100900,1131712800,79100,79000,79100,79000,43
20231027,100800,1128314300,79000,79000,79000,79000,4
20231027,100700,1127998300,79000,79000,79000,78900,247
20231027,100600,1108486700,79000,79000,79000,78900,137
20231027,100500,1097668600,79100,79100,79100,79000,50
20231027,100400,1093715800,79100,79000,79100,79000,17
20231027,100300,1092372100,79100,79000,79100,79000,23
20231027,100200,1090554400,79000,79000,79000,79000,4
20231027,100100,1090238400,79100,79100,79100,79000,95
20231027,100000,1082725800,79100,79100,79100,78900,135
20231027,095900,1072071800,79000,79000,79100,78900,193
20231027,095800,1056833500,79100,79200,79200,79100,23
20231027,095700,1055014000,79200,79400,79400,79200,53
20231027,095600,1050815000,79400,79300,79400,79300,17
20231027,095500,1049466700,79400,79400,79400,79300,40
20231027,095400,1046294300,79500,79400,79500,79400,34
20231027,095300,1043593300,79400,79400,79400,79400,95
20231027,095200,1036050300,79400,79400,79400,79400,12
20231027,095100,1035097500,79400,79300,79400,79300,116
20231027,095000,1025897000,79300,79300,79300,79300,21
20231027,094900,1024231700,79300,79600,79600,79300,61
20231027,094800,1019386000,79300,79300,79300,79300,61
20231027,094700,1014548700,79100,79100,79100,79100,1
20231027,094600,1014469600,79200,79100,79200,79100,65
20231027,094500,1009324900,79000,78700,79000,78700,535
20231027,094400,967143700,78600,78600,78600,78600,28
20231027,094300,964942900,78600,78600,78600,78500,145
20231027,094200,953546100,78700,78600,78700,78500,120
20231027,094100,944115700,78600,78700,78700,78500,188
20231027,094000,929338000,78700,78900,78900,78600,73
20231027,093900,923594300,78700,78700,78700,78600,74
20231027,093800,917772100,78900,78800,78900,78600,128
20231027,093700,907694400,78700,78800,78900,78700,124
20231027,093600,897919900,78800,79200,79200,78800,267
20231027,093500,876841300,79200,79200,79200,79100,14
20231027,093400,875733000,79100,79400,79400,79100,463
20231027,093300,839039200,79400,79500,79500,79400,39
20231027,093200,835942500,79500,79300,79500,79300,5
20231027,093100,835545600,79400,79400,79400,79400,0
20231027,093000,835545600,79400,79500,79500,79400,76
20231027,092900,829511100,79400,79400,79400,79100,668
20231027,092800,776575800,79400,79500,79500,79300,238
20231027,092700,757681500,79500,79600,79600,79400,851
20231027,092600,689978600,79600,79500,79600,79500,474
20231027,092500,652291300,79400,79300,79500,79200,996
20231027,092400,573278400,79400,79400,79500,79200,398
20231027,092300,541693200,79400,79700,79700,79300,444
20231027,092200,506440400,79700,79600,79700,79500,88
20231027,092100,499441600,79600,79800,79800,79600,155
20231027,092000,487102200,79800,79800,79800,79800,22
20231027,091900,485346600,79600,79500,79600,79500,138
20231027,091800,474375100,79500,79700,79800,79500,484
20231027,091700,435874200,79800,80000,80000,79700,323
20231027,091600,410087200,80000,80200,80200,80000,115
20231027,091500,400884200,80200,80000,80200,80000,407
20231027,091400,368313300,80000,79700,80000,79700,612
20231027,091300,319397100,79900,79900,79900,79900,13
20231027,091200,318358400,80000,79700,80000,79600,98
20231027,091100,310550400,80000,80000,80000,79700,44
20231027,091000,307038800,79700,80000,80000,79700,127
20231027,090900,296914800,79700,79900,80000,79700,77
20231027,090800,290765500,79800,79700,79900,79700,49
20231027,090700,286854000,80000,80000,80000,79600,228
20231027,090600,268670800,79700,79500,79800,79400,772
20231027,090500,207242200,79600,79600,79600,79500,147
20231027,090400,195544500,79600,79800,79900,79300,979
20231027,090300,117626700,79700,79700,79900,79700,184
20231027,090200,102949600,79500,79900,80000,79500,195
20231027,090100,87386400,80000,80200,80200,79800,118
20231027,090000,77956400,80000,81200,81200,80000,962