KissMeData/001040/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,183200,13276591300,78700,78700,78700,78700,13528
20231016,183100,13276591300,78700,78700,78700,78700,0
20231016,183000,13276591300,78700,78700,78700,78700,0
20231016,182900,13276591300,78700,78700,78700,78700,0
20231016,182800,13276591300,78700,78700,78700,78700,0
20231016,182700,13276591300,78700,78700,78700,78700,0
20231016,182600,13276591300,78700,78700,78700,78700,0
20231016,182500,13276591300,78700,78700,78700,78700,0
20231016,182400,13276591300,78700,78700,78700,78700,0
20231016,182300,13276591300,78700,78700,78700,78700,0
20231016,182200,13276591300,78700,78700,78700,78700,0
20231016,182100,13276591300,78700,78700,78700,78700,0
20231016,182000,13276591300,78700,78700,78700,78700,0
20231016,181900,13276591300,78700,78700,78700,78700,0
20231016,181800,13276591300,78700,78700,78700,78700,0
20231016,181700,13276591300,78700,78700,78700,78700,0
20231016,181600,13276591300,78700,78700,78700,78700,0
20231016,181500,13276591300,78700,78700,78700,78700,0
20231016,181400,13276591300,78700,78700,78700,78700,0
20231016,181300,13276591300,78700,78700,78700,78700,0
20231016,181200,13276591300,78700,78700,78700,78700,0
20231016,181100,13276591300,78700,78700,78700,78700,0
20231016,181000,13276591300,78700,78700,78700,78700,0
20231016,180900,13276591300,78700,78700,78700,78700,0
20231016,180800,13276591300,78700,78700,78700,78700,0
20231016,180700,13276591300,78700,78700,78700,78700,0
20231016,180600,13276591300,78700,78700,78700,78700,0
20231016,180500,13276591300,78700,78700,78700,78700,0
20231016,180400,13276591300,78700,78700,78700,78700,0
20231016,180300,13276591300,78700,78700,78700,78700,0
20231016,180200,13276591300,78700,78700,78700,78700,13528
20231016,180100,13276591300,78700,78700,78700,78700,0
20231016,180000,13276591300,78700,78700,78700,78700,0
20231016,175900,13276591300,78700,78700,78700,78700,0
20231016,175800,13276591300,78700,78700,78700,78700,0
20231016,175700,13276591300,78700,78700,78700,78700,0
20231016,175600,13276591300,78700,78700,78700,78700,0
20231016,175500,13276591300,78700,78700,78700,78700,0
20231016,175400,13276591300,78700,78700,78700,78700,0
20231016,175300,13276591300,78700,78700,78700,78700,0
20231016,175200,13276591300,78700,78700,78700,78700,0
20231016,175100,13276591300,78700,78700,78700,78700,0
20231016,175000,13276591300,78700,78700,78700,78700,0
20231016,174900,13276591300,78700,78700,78700,78700,0
20231016,174800,13276591300,78700,78700,78700,78700,0
20231016,174700,13276591300,78700,78700,78700,78700,0
20231016,174600,13276591300,78700,78700,78700,78700,0
20231016,174500,13276591300,78700,78700,78700,78700,0
20231016,174400,13276591300,78700,78700,78700,78700,0
20231016,174300,13276591300,78700,78700,78700,78700,0
20231016,174200,13276591300,78700,78700,78700,78700,0
20231016,174100,13276591300,78700,78700,78700,78700,0
20231016,174000,13276591300,78700,78700,78700,78700,0
20231016,173900,13276591300,78700,78700,78700,78700,0
20231016,173800,13276591300,78700,78700,78700,78700,0
20231016,173700,13276591300,78700,78700,78700,78700,0
20231016,173600,13276591300,78700,78700,78700,78700,0
20231016,173500,13276591300,78700,78700,78700,78700,0
20231016,173400,13276591300,78700,78700,78700,78700,0
20231016,173300,13276591300,78700,78700,78700,78700,0
20231016,173200,13276591300,78700,78700,78700,78700,13528
20231016,173100,13276591300,78700,78700,78700,78700,0
20231016,173000,13276591300,78700,78700,78700,78700,0
20231016,172900,13276591300,78700,78700,78700,78700,0
20231016,172800,13276591300,78700,78700,78700,78700,0
20231016,172700,13276591300,78700,78700,78700,78700,0
20231016,172600,13276591300,78700,78700,78700,78700,0
20231016,172500,13276591300,78700,78700,78700,78700,0
20231016,172400,13276591300,78700,78700,78700,78700,0
20231016,172300,13276591300,78700,78700,78700,78700,0
20231016,172200,13276591300,78700,78700,78700,78700,0
20231016,172100,13276591300,78700,78700,78700,78700,0
20231016,172000,13276591300,78700,78700,78700,78700,0
20231016,171900,13276591300,78700,78700,78700,78700,0
20231016,171800,13276591300,78700,78700,78700,78700,0
20231016,171700,13276591300,78700,78700,78700,78700,0
20231016,171600,13276591300,78700,78700,78700,78700,0
20231016,171500,13276591300,78700,78700,78700,78700,0
20231016,171400,13276591300,78700,78700,78700,78700,0
20231016,171300,13276591300,78700,78700,78700,78700,0
20231016,171200,13276591300,78700,78700,78700,78700,0
20231016,171100,13276591300,78700,78700,78700,78700,0
20231016,171000,13276591300,78700,78700,78700,78700,0
20231016,170900,13276591300,78700,78700,78700,78700,0
20231016,170800,13276591300,78700,78700,78700,78700,0
20231016,170700,13276591300,78700,78700,78700,78700,0
20231016,170600,13276591300,78700,78700,78700,78700,0
20231016,170500,13276591300,78700,78700,78700,78700,0
20231016,170400,13276591300,78700,78700,78700,78700,0
20231016,170300,13276591300,78700,78700,78700,78700,0
20231016,170200,13276591300,78700,78700,78700,78700,13528
20231016,170100,13276591300,78700,78700,78700,78700,0
20231016,170000,13276591300,78700,78700,78700,78700,0
20231016,165900,13276591300,78700,78700,78700,78700,0
20231016,165800,13276591300,78700,78700,78700,78700,0
20231016,165700,13276591300,78700,78700,78700,78700,0
20231016,165600,13276591300,78700,78700,78700,78700,0
20231016,165500,13276591300,78700,78700,78700,78700,0
20231016,165400,13276591300,78700,78700,78700,78700,0
20231016,165300,13276591300,78700,78700,78700,78700,0
20231016,165200,13276591300,78700,78700,78700,78700,0
20231016,165100,13276591300,78700,78700,78700,78700,0
20231016,165000,13276591300,78700,78700,78700,78700,0
20231016,164900,13276591300,78700,78700,78700,78700,0
20231016,164800,13276591300,78700,78700,78700,78700,0
20231016,164700,13276591300,78700,78700,78700,78700,0
20231016,164600,13276591300,78700,78700,78700,78700,0
20231016,164500,13276591300,78700,78700,78700,78700,0
20231016,164400,13276591300,78700,78700,78700,78700,0
20231016,164300,13276591300,78700,78700,78700,78700,0
20231016,164200,13276591300,78700,78700,78700,78700,0
20231016,164100,13276591300,78700,78700,78700,78700,0
20231016,164000,13276591300,78700,78700,78700,78700,0
20231016,163900,13276591300,78700,78700,78700,78700,0
20231016,163800,13276591300,78700,78700,78700,78700,0
20231016,163700,13276591300,78700,78700,78700,78700,0
20231016,163600,13276591300,78700,78700,78700,78700,0
20231016,163500,13276591300,78700,78700,78700,78700,0
20231016,163400,13276591300,78700,78700,78700,78700,0
20231016,163300,13276591300,78700,78700,78700,78700,0
20231016,163200,13276591300,78700,78700,78700,78700,13528
20231016,163100,13276591300,78700,78700,78700,78700,0
20231016,163000,13276591300,78700,78700,78700,78700,0
20231016,162900,13276591300,78700,78700,78700,78700,0
20231016,162800,13276591300,78700,78700,78700,78700,0
20231016,162700,13276591300,78700,78700,78700,78700,0
20231016,162600,13276591300,78700,78700,78700,78700,0
20231016,162500,13276591300,78700,78700,78700,78700,0
20231016,162400,13276591300,78700,78700,78700,78700,0
20231016,162300,13276591300,78700,78700,78700,78700,0
20231016,162200,13276591300,78700,78700,78700,78700,0
20231016,162100,13276591300,78700,78700,78700,78700,0
20231016,162000,13276591300,78700,78700,78700,78700,0
20231016,161900,13276591300,78700,78700,78700,78700,0
20231016,161800,13276591300,78700,78700,78700,78700,0
20231016,161700,13276591300,78700,78700,78700,78700,0
20231016,161600,13276591300,78700,78700,78700,78700,0
20231016,161500,13276591300,78700,78700,78700,78700,0
20231016,161400,13276591300,78700,78700,78700,78700,0
20231016,161300,13276591300,78700,78700,78700,78700,0
20231016,161200,13276591300,78700,78700,78700,78700,0
20231016,161100,13276591300,78700,78700,78700,78700,0
20231016,161000,13276591300,78700,78700,78700,78700,0
20231016,160900,13276591300,78700,78700,78700,78700,0
20231016,160800,13276591300,78700,78700,78700,78700,0
20231016,160700,13276591300,78700,78700,78700,78700,0
20231016,160600,13276591300,78700,78700,78700,78700,0
20231016,160500,13276591300,78700,78700,78700,78700,0
20231016,160400,13276591300,78700,78700,78700,78700,0
20231016,160300,13276591300,78700,78700,78700,78700,0
20231016,160200,13276591300,78700,78700,78700,78700,13528
20231016,160100,13276591300,78700,78700,78700,78700,0
20231016,160000,13276591300,78700,78700,78700,78700,0
20231016,155900,13276591300,78700,78700,78700,78700,0
20231016,155800,13276591300,78700,78700,78700,78700,0
20231016,155700,13276591300,78700,78700,78700,78700,0
20231016,155600,13276591300,78700,78700,78700,78700,0
20231016,155500,13276591300,78700,78700,78700,78700,0
20231016,155400,13276591300,78700,78700,78700,78700,0
20231016,155300,13276591300,78700,78700,78700,78700,0
20231016,155200,13276591300,78700,78700,78700,78700,0
20231016,155100,13276591300,78700,78700,78700,78700,0
20231016,155000,13276591300,78700,78700,78700,78700,0
20231016,154900,13276591300,78700,78700,78700,78700,0
20231016,154800,13276591300,78700,78700,78700,78700,0
20231016,154700,13276591300,78700,78700,78700,78700,0
20231016,154600,13276591300,78700,78700,78700,78700,0
20231016,154500,13276591300,78700,78700,78700,78700,0
20231016,154400,13276591300,78700,78700,78700,78700,0
20231016,154300,13276591300,78700,78700,78700,78700,0
20231016,154200,13276591300,78700,78700,78700,78700,0
20231016,154100,13276591300,78700,78700,78700,78700,0
20231016,154000,13276591300,78700,78700,78700,78700,0
20231016,153900,13276591300,78700,78700,78700,78700,0
20231016,153800,13276591300,78700,78700,78700,78700,0
20231016,153700,13276591300,78700,78700,78700,78700,0
20231016,153600,13276591300,78700,78700,78700,78700,0
20231016,153500,13276591300,78700,78700,78700,78700,0
20231016,153400,13276591300,78700,78700,78700,78700,0
20231016,153300,13276591300,78700,78700,78700,78700,0
20231016,153200,13276591300,78700,78700,78700,78700,13528
20231016,153100,13276591300,78700,78700,78700,78700,0
20231016,153000,13276591300,78700,78700,78700,78700,13528
20231016,152900,12211937700,78600,78600,78600,78600,0
20231016,152800,12211937700,78600,78600,78600,78600,0
20231016,152700,12211937700,78600,78600,78600,78600,0
20231016,152600,12211937700,78600,78600,78600,78600,0
20231016,152500,12211937700,78600,78600,78600,78600,0
20231016,152400,12211937700,78600,78600,78600,78600,0
20231016,152300,12211937700,78600,78600,78600,78600,0
20231016,152200,12211937700,78600,78600,78600,78600,0
20231016,152100,12211937700,78600,78600,78600,78600,0
20231016,152000,12211937700,78600,78600,78600,78600,0
20231016,151900,12211937700,78600,78800,78900,78600,426
20231016,151800,12178374900,78800,78800,78900,78700,268
20231016,151700,12157254100,78800,78800,78900,78700,542
20231016,151600,12114570200,78800,78600,78900,78500,466
20231016,151500,12077889100,78600,78500,78700,78400,195
20231016,151400,12062570800,78500,78500,78500,78400,185
20231016,151300,12048059900,78500,78500,78600,78400,552
20231016,151200,12004735800,78500,78500,78500,78400,189
20231016,151100,11989912900,78500,78700,78700,78400,625
20231016,151000,11940796000,78700,78400,78700,78400,383
20231016,150900,11910707600,78400,78600,78700,78400,351
20231016,150800,11883156800,78600,78400,78600,78300,227
20231016,150700,11865373600,78400,78400,78600,78300,279
20231016,150600,11843504700,78400,78300,78500,78100,381
20231016,150500,11813696700,78200,78200,78400,78200,321
20231016,150400,11788587400,78200,78200,78400,78200,410
20231016,150300,11756502800,78200,78300,78300,78100,420
20231016,150200,11723655200,78200,78200,78300,78100,558
20231016,150100,11680034700,78300,78400,78500,78200,315
20231016,150000,11655369000,78400,78500,78500,78400,353
20231016,145900,11627682000,78400,78400,78500,78300,576
20231016,145800,11582530100,78300,78400,78400,78300,328
20231016,145700,11556841200,78400,78400,78400,78200,258
20231016,145600,11536635100,78300,78400,78400,78200,337
20231016,145500,11510248100,78400,78100,78400,78100,580
20231016,145400,11464900300,78200,78100,78200,78100,331
20231016,145300,11439035200,78200,78100,78200,78100,229
20231016,145200,11421144600,78200,78200,78200,78100,306
20231016,145100,11397236300,78100,78100,78200,78100,510
20231016,145000,11357393200,78100,78100,78200,78100,264
20231016,144900,11336768500,78100,78200,78200,78100,365
20231016,144800,11308254700,78200,78200,78200,78000,528
20231016,144700,11267009900,78100,78000,78200,78000,447
20231016,144600,11232099500,78100,78200,78200,78000,465
20231016,144500,11195784600,78200,78100,78200,78100,356
20231016,144400,11167975000,78200,78000,78200,78000,459
20231016,144300,11132140800,78100,78100,78200,78000,352
20231016,144200,11104648100,78200,78200,78200,78000,367
20231016,144100,11075981500,78100,78100,78200,78000,566
20231016,144000,11031770700,78000,78200,78200,78000,497
20231016,143900,10992959800,78200,78300,78300,78200,394
20231016,143800,10962144200,78200,78200,78300,78100,442
20231016,143700,10927575900,78200,78300,78300,78200,293
20231016,143600,10904658000,78200,78200,78300,78200,462
20231016,143500,10868523400,78200,78400,78400,78200,368
20231016,143400,10839729700,78400,78200,78400,78200,333
20231016,143300,10813675900,78200,78400,78500,78200,391
20231016,143200,10783058600,78400,78300,78400,78300,446
20231016,143100,10748117100,78400,78500,78500,78300,231
20231016,143000,10730013300,78500,78400,78500,78400,325
20231016,142900,10704528000,78500,78400,78500,78400,336
20231016,142800,10678172100,78400,78400,78500,78300,483
20231016,142700,10640313500,78400,78400,78500,78300,362
20231016,142600,10611946600,78300,78400,78500,78300,426
20231016,142500,10578541100,78400,78400,78500,78300,289
20231016,142400,10555900200,78400,78400,78500,78300,413
20231016,142300,10523532600,78400,78300,78400,78300,494
20231016,142200,10484828400,78400,78200,78400,78200,511
20231016,142100,10444832500,78300,78400,78400,78300,311
20231016,142000,10420475200,78400,78300,78400,78300,426
20231016,141900,10387111200,78400,78400,78400,78300,265
20231016,141800,10366349600,78400,78400,78400,78200,367
20231016,141700,10337605400,78400,78400,78400,78200,521
20231016,141600,10296812700,78400,78400,78400,78300,415
20231016,141500,10264305900,78400,78400,78500,78300,356
20231016,141400,10236389700,78400,78500,78500,78400,277
20231016,141300,10214670800,78500,78300,78500,78300,564
20231016,141200,10170450000,78400,78300,78400,78300,437
20231016,141100,10136217600,78400,78400,78400,78300,212
20231016,141000,10119614700,78400,78400,78400,78300,377
20231016,140900,10090081700,78300,78400,78400,78300,464
20231016,140800,10053741800,78400,78400,78400,78300,241
20231016,140700,10034858200,78300,78300,78400,78300,413
20231016,140600,10002505400,78200,77900,78200,77900,546
20231016,140500,9959887700,78100,77900,78100,77900,641
20231016,140400,9909885500,78000,78000,78000,77900,365
20231016,140300,9881433800,78000,77900,78000,77900,404
20231016,140200,9849957800,78000,78000,78000,77900,267
20231016,140100,9829145700,78000,77900,78000,77900,401
20231016,140000,9797902900,77800,77900,77900,77800,303
20231016,135900,9774323200,77900,77800,77900,77800,424
20231016,135800,9741328500,77900,77800,77900,77700,404
20231016,135700,9709916700,77800,77800,77800,77700,364
20231016,135600,9681624700,77800,77800,77800,77700,256
20231016,135500,9661727200,77800,77700,77900,77700,492
20231016,135400,9623474500,77700,77800,77800,77600,336
20231016,135300,9597382300,77800,77800,77900,77700,432
20231016,135200,9563806400,77800,77800,77900,77700,338
20231016,135100,9537515900,77700,77700,77800,77700,524
20231016,135000,9496780400,77700,77700,77800,77700,168
20231016,134900,9483721700,77800,77800,77800,77600,442
20231016,134800,9449372400,77700,77700,77800,77600,357
20231016,134700,9421623200,77700,77800,77800,77600,376
20231016,134600,9392408300,77800,77700,77800,77700,375
20231016,134500,9363263900,77700,77700,77800,77700,346
20231016,134400,9336370800,77700,77600,77800,77600,307
20231016,134300,9312536500,77700,77600,77700,77600,462
20231016,134200,9276662700,77700,77600,77700,77500,581
20231016,134100,9231576200,77600,77600,77700,77600,422
20231016,134000,9198818800,77700,77600,77700,77500,683
20231016,133900,9145812000,77700,77700,77800,77600,1067
20231016,133800,9062997700,77600,77700,77800,77500,530
20231016,133700,9021836900,77700,77600,77800,77500,1956
20231016,133600,8870029500,77700,77800,77800,77600,561
20231016,133500,8826468200,77800,77600,77800,77600,1014
20231016,133400,8747673400,77600,77600,77700,77500,943
20231016,133300,8674502500,77600,77700,77700,77600,635
20231016,133200,8625220400,77700,77500,77700,77500,573
20231016,133100,8580742900,77500,77700,77700,77500,847
20231016,133000,8515041100,77700,77700,77700,77600,447
20231016,132900,8480345400,77700,77600,77700,77500,552
20231016,132800,8437510900,77700,77700,77700,77600,739
20231016,132700,8380163500,77600,77700,77700,77500,519
20231016,132600,8339886300,77700,77700,77700,77600,386
20231016,132500,8309919300,77700,77700,77700,77600,257
20231016,132400,8289972900,77700,77600,77700,77600,220
20231016,132300,8272896500,77700,77600,77700,77600,490
20231016,132200,8234849800,77700,77600,77700,77600,310
20231016,132100,8210789500,77600,77700,77700,77600,227
20231016,132000,8193173500,77600,77600,77700,77600,449
20231016,131900,8158318700,77700,77800,77800,77600,229
20231016,131800,8140538900,77800,77800,77800,77700,270
20231016,131700,8119556600,77700,77700,77800,77600,781
20231016,131600,8058860100,77700,77600,77700,77600,599
20231016,131500,8012366200,77600,77700,77700,77600,290
20231016,131400,7989856600,77700,77700,77700,77600,266
20231016,131300,7969213100,77700,77600,77700,77600,437
20231016,131200,7935290700,77700,77700,77700,77600,263
20231016,131100,7914871300,77600,77700,77700,77600,235
20231016,131000,7896634400,77600,77800,77800,77600,429
20231016,130900,7863308600,77700,77700,77800,77600,267
20231016,130800,7842559600,77700,77700,77800,77600,380
20231016,130700,7813054100,77800,77800,77800,77700,265
20231016,130600,7792455400,77800,77700,77800,77700,296
20231016,130500,7769449700,77800,77600,77900,77600,415
20231016,130400,7737170300,77700,77700,77800,77600,447
20231016,130300,7702432000,77700,77800,77800,77700,335
20231016,130200,7676396400,77800,77700,77800,77700,226
20231016,130100,7658834700,77700,77900,77900,77700,449
20231016,130000,7623899200,77900,77800,77900,77800,234
20231016,125900,7605688500,77900,77900,77900,77800,296
20231016,125800,7582651700,77900,77800,77900,77700,402
20231016,125700,7551379500,77800,77800,77900,77700,265
20231016,125600,7530779900,77900,77800,77900,77700,318
20231016,125500,7506049700,77800,77900,77900,77800,351
20231016,125400,7478731100,77900,77800,77900,77800,271
20231016,125300,7457629000,77900,77900,78000,77800,168
20231016,125200,7444542900,78000,78000,78000,77900,192
20231016,125100,7429577400,78000,78000,78000,77900,407
20231016,125000,7397853200,78000,77900,78000,77900,116
20231016,124900,7388816200,77900,77900,78000,77800,372
20231016,124800,7359839800,77900,77700,77900,77700,518
20231016,124700,7319532000,77700,77700,77800,77700,325
20231016,124600,7294274200,77700,77700,77800,77700,192
20231016,124500,7279348800,77800,77800,77800,77700,222
20231016,124400,7262089700,77700,77800,77800,77700,220
20231016,124300,7244983500,77800,77800,77800,77700,311
20231016,124200,7220812600,77800,77800,77800,77700,103
20231016,124100,7212800900,77700,77700,77800,77700,217
20231016,124000,7195937000,77800,77700,77800,77600,259
20231016,123900,7175802900,77700,77800,77800,77700,298
20231016,123800,7152637800,77800,77800,77900,77700,187
20231016,123700,7138095400,77800,77700,78000,77700,276
20231016,123600,7116624500,77800,77900,78000,77700,421
20231016,123500,7083839100,77900,78000,78000,77900,258
20231016,123400,7063738500,78000,78000,78000,77900,242
20231016,123300,7044875900,78000,77900,78000,77900,406
20231016,123200,7013236500,77900,77800,77900,77800,339
20231016,123100,6986842000,77800,77900,77900,77800,219
20231016,123000,6969797800,77900,77800,77900,77800,157
20231016,122900,6957581500,77900,77800,78000,77700,402
20231016,122800,6926313700,77800,77700,77800,77700,180
20231016,122700,6912324100,77700,77800,77800,77700,272
20231016,122600,6891171900,77800,77700,77800,77600,335
20231016,122500,6865129500,77800,77600,77800,77500,195
20231016,122400,6849976500,77600,77700,77700,77500,299
20231016,122300,6826771600,77700,77800,77800,77600,281
20231016,122200,6804931700,77800,77600,77800,77600,333
20231016,122100,6779057700,77700,77800,77800,77600,428
20231016,122000,6745827000,77800,77700,77800,77600,652
20231016,121900,6695147300,77700,77800,77800,77700,165
20231016,121800,6682318800,77800,77800,77800,77700,127
20231016,121700,6672448200,77700,77500,77700,77500,866
20231016,121600,6605206600,77500,77700,77700,77500,376
20231016,121500,6576038300,77700,77700,77700,77600,279
20231016,121400,6554376600,77700,77700,77700,77500,264
20231016,121300,6533885000,77600,77600,77700,77600,534
20231016,121200,6492424800,77700,77700,77700,77600,469
20231016,121100,6456022600,77700,77600,77700,77600,170
20231016,121000,6442826700,77700,77800,77800,77600,352
20231016,120900,6415486900,77800,77800,77800,77700,152
20231016,120800,6403674500,77800,77600,77800,77600,496
20231016,120700,6365139600,77700,77800,77800,77600,277
20231016,120600,6343620400,77800,77800,77800,77700,122
20231016,120500,6334139800,77700,77700,77800,77700,255
20231016,120400,6314320300,77700,77800,77900,77700,399
20231016,120300,6283290600,77900,77900,77900,77800,181
20231016,120200,6269203300,77800,77900,77900,77800,145
20231016,120100,6257920300,77900,77900,77900,77700,523
20231016,120000,6217218000,77800,77800,77900,77800,250
20231016,115900,6197762400,77900,77800,77900,77800,77
20231016,115800,6191770600,77900,77800,77900,77800,306
20231016,115700,6167952800,77900,77700,77900,77700,259
20231016,115600,6147801500,77700,77900,77900,77700,345
20231016,115500,6120960500,77800,77800,77900,77800,551
20231016,115400,6078082500,77800,77800,77900,77800,244
20231016,115300,6059089600,77900,77800,77900,77800,265
20231016,115200,6038469400,77900,77900,77900,77800,302
20231016,115100,6014959800,77800,77900,77900,77800,248
20231016,115000,5995654700,77900,77900,77900,77800,278
20231016,114900,5974009000,77900,78000,78000,77800,297
20231016,114800,5950872800,78000,77800,78000,77700,453
20231016,114700,5915581700,77800,78000,78000,77700,347
20231016,114600,5888568800,78000,77900,78000,77900,113
20231016,114500,5879762800,77900,78000,78000,77900,389
20231016,114400,5849445400,78000,78000,78000,77900,322
20231016,114300,5824350300,78000,78100,78100,77900,242
20231016,114200,5805482400,78000,78000,78100,78000,225
20231016,114100,5787923100,78100,78100,78100,78000,259
20231016,114000,5767716600,78100,78000,78100,78000,203
20231016,113900,5751881300,78100,78100,78100,78000,253
20231016,113800,5732131200,78100,78000,78100,77900,621
20231016,113700,5683700800,78000,77900,78000,77900,406
20231016,113600,5652060800,78000,78000,78100,78000,417
20231016,113500,5619521400,78100,78100,78100,78000,152
20231016,113400,5607663800,78000,78100,78100,78000,114
20231016,113300,5598766100,78100,78100,78200,78000,364
20231016,113200,5570351100,78100,78100,78200,78000,330
20231016,113100,5544576500,78200,78100,78200,78000,195
20231016,113000,5529349400,78000,78000,78100,78000,650
20231016,112900,5478609500,78100,78000,78100,78000,293
20231016,112800,5455748600,78000,78100,78100,78000,303
20231016,112700,5432111300,78100,78000,78100,78000,165
20231016,112600,5419236100,78100,78200,78200,78000,316
20231016,112500,5394567800,78200,78200,78200,78000,270
20231016,112400,5373478500,78100,78200,78200,78100,175
20231016,112300,5359807500,78100,78200,78300,78100,241
20231016,112200,5340978100,78200,78200,78300,78100,205
20231016,112100,5324941200,78200,78500,78500,78100,241
20231016,112000,5306082800,78100,78100,78500,78000,529
20231016,111900,5264639400,78000,78300,78300,78000,336
20231016,111800,5238366300,78300,78300,78300,78200,197
20231016,111700,5222953000,78200,78100,78400,78000,360
20231016,111600,5194810600,78200,78000,78200,78000,585
20231016,111500,5149129300,77900,78100,78100,77900,457
20231016,111400,5113497100,78000,78100,78100,77900,297
20231016,111300,5090331000,78100,78100,78200,78000,344
20231016,111200,5063476000,78100,78100,78200,78100,209
20231016,111100,5047148900,78100,78100,78300,78000,331
20231016,111000,5021288300,78100,78000,78200,77800,529
20231016,110900,4980030900,78000,77800,78000,77700,580
20231016,110800,4934885800,77800,77900,78000,77800,411
20231016,110700,4902868600,77800,78100,78100,77800,546
20231016,110600,4860292400,78100,78000,78100,78000,268
20231016,110500,4839386500,78000,78100,78100,78000,339
20231016,110400,4812938000,78100,78000,78100,78000,403
20231016,110300,4781489200,78100,78300,78300,78000,442
20231016,110200,4746954100,78200,78200,78300,78200,289
20231016,110100,4724350700,78200,78000,78300,78000,407
20231016,110000,4692533500,78100,78100,78100,78000,421
20231016,105900,4659687100,78000,78000,78100,78000,209
20231016,105800,4643381100,78000,78100,78100,78000,536
20231016,105700,4601556000,78000,78200,78200,78000,347
20231016,105600,4574467000,78200,78200,78300,78100,228
20231016,105500,4556646200,78300,78100,78300,78100,188
20231016,105400,4541936600,78200,78200,78300,78100,309
20231016,105300,4517792000,78200,78500,78500,78200,215
20231016,105200,4500964700,78400,78200,78500,78100,270
20231016,105100,4479829700,78200,78200,78200,78100,265
20231016,105000,4459127400,78200,78200,78200,78100,271
20231016,104900,4437957500,78200,78200,78200,78100,187
20231016,104800,4423339900,78200,78100,78200,78100,268
20231016,104700,4402403000,78100,78100,78300,78100,183
20231016,104600,4388102000,78200,78300,78300,78100,441
20231016,104500,4353623800,78300,78200,78300,78200,150
20231016,104400,4341890700,78300,78300,78300,78200,114
20231016,104300,4332971400,78200,78600,78600,78200,230
20231016,104200,4314940400,78500,78600,78600,78500,268
20231016,104100,4293885700,78600,78600,78700,78500,225
20231016,104000,4276196700,78600,78600,78700,78500,514
20231016,103900,4235791200,78500,78500,78600,78400,370
20231016,103800,4206743400,78600,78500,78600,78400,287
20231016,103700,4184221000,78500,78600,78600,78500,337
20231016,103600,4157759400,78600,78600,78600,78500,300
20231016,103500,4134196700,78600,78700,78700,78500,220
20231016,103400,4116911500,78700,78700,78700,78600,149
20231016,103300,4105187100,78700,78700,78800,78700,295
20231016,103200,4081958000,78800,78700,78800,78700,148
20231016,103100,4070302300,78700,78800,78800,78700,342
20231016,103000,4043382700,78800,78800,78800,78700,296
20231016,102900,4020077200,78800,78900,78900,78600,166
20231016,102800,4007007500,78800,78700,78800,78600,373
20231016,102700,3977641400,78700,79000,79000,78600,366
20231016,102600,3948812800,79000,78900,79000,78800,246
20231016,102500,3929412000,78900,78900,79000,78900,233
20231016,102400,3911024900,78900,78900,78900,78800,211
20231016,102300,3894390400,78900,79000,79000,78800,398
20231016,102200,3862994300,78900,78800,79000,78800,278
20231016,102100,3841065800,78900,78800,78900,78700,277
20231016,102000,3819249200,78700,78700,78800,78600,172
20231016,101900,3805715200,78600,78800,78900,78600,579
20231016,101800,3760141400,78800,78500,78900,78500,528
20231016,101700,3718560400,78500,78500,78500,78400,249
20231016,101600,3699020900,78500,78400,78500,78300,248
20231016,101500,3679572400,78200,78400,78500,78200,438
20231016,101400,3645246500,78400,78400,78500,78400,288
20231016,101300,3622665600,78500,78500,78500,78400,259
20231016,101200,3602352400,78400,78500,78500,78300,278
20231016,101100,3580560800,78400,78500,78700,78400,528
20231016,101000,3539108300,78500,78000,78500,78000,459
20231016,100900,3503151000,78100,78000,78100,77900,321
20231016,100800,3478106800,78100,78000,78200,78000,196
20231016,100700,3462798300,78000,78100,78100,78000,541
20231016,100600,3420589200,78100,78100,78200,78000,161
20231016,100500,3408029500,78200,78000,78200,77900,448
20231016,100400,3373100100,77900,78100,78100,77800,369
20231016,100300,3344337200,78100,78000,78200,78000,267
20231016,100200,3323501000,78000,78100,78200,77900,316
20231016,100100,3298851100,78200,78200,78200,78000,489
20231016,100000,3260675300,78100,78100,78100,78000,286
20231016,095900,3238353700,78000,78000,78100,78000,280
20231016,095800,3216507600,78000,77900,78100,77700,425
20231016,095700,3183397400,78000,78100,78100,78000,377
20231016,095600,3153980600,78100,78100,78100,77700,572
20231016,095500,3109419000,78100,78000,78100,78000,223
20231016,095400,3092017300,77900,78200,78200,77800,402
20231016,095300,3060661300,78100,78000,78200,78000,184
20231016,095200,3046289300,78000,78200,78300,78000,510
20231016,095100,3006471600,78200,78100,78300,78100,321
20231016,095000,2981383300,78200,78200,78300,78200,221
20231016,094900,2964099700,78200,78100,78300,78000,310
20231016,094800,2939877200,78100,78200,78300,78100,153
20231016,094700,2927914000,78200,78200,78400,78200,341
20231016,094600,2901224100,78200,78100,78300,78000,352
20231016,094500,2873707800,78100,78200,78200,77900,395
20231016,094400,2842858900,78200,78200,78300,78000,387
20231016,094300,2812614200,78200,78300,78400,78200,328
20231016,094200,2786925500,78200,78400,78500,78200,929
20231016,094100,2714116700,78400,78200,78400,78200,585
20231016,094000,2668329800,78200,78300,78400,78100,667
20231016,093900,2616165700,78200,78300,78300,78200,346
20231016,093800,2589080300,78300,78100,78300,78100,238
20231016,093700,2570476100,78100,78200,78400,78100,332
20231016,093600,2544510200,78200,78100,78200,77900,599
20231016,093500,2497742300,78100,78000,78400,77800,504
20231016,093400,2458365300,78000,77900,78100,77800,277
20231016,093300,2436788200,77800,77900,78000,77700,284
20231016,093200,2414681300,77800,78400,78500,77800,777
20231016,093100,2353967800,78300,77900,78400,77900,1118
20231016,093000,2266684600,77700,77700,77800,77600,856
20231016,092900,2200218500,77700,77400,77700,77400,704
20231016,092800,2145653500,77300,77100,77400,77000,1464
20231016,092700,2032629700,77000,77200,77400,76900,2463
20231016,092600,1842736700,77200,76800,77300,76800,1308
20231016,092500,1741887800,76800,77200,77200,76800,1957
20231016,092400,1591202300,77300,77200,77400,77100,389
20231016,092300,1561157600,77100,77100,77300,77000,1168
20231016,092200,1471054800,77000,77000,77100,77000,254
20231016,092100,1451492400,77100,77100,77200,77000,382
20231016,092000,1422047300,77100,77300,77400,77100,657
20231016,091900,1371278200,77300,77400,77400,77300,300
20231016,091800,1348062300,77500,77200,77500,77200,343
20231016,091700,1321546100,77300,77500,77500,77200,849
20231016,091600,1255889100,77600,77400,77700,77400,103
20231016,091500,1247907200,77400,77200,77600,77100,531
20231016,091400,1206832600,77200,77000,77500,77000,1204
20231016,091300,1113907800,77000,77400,77500,77000,2033
20231016,091200,957020300,77300,77600,77700,77300,776
20231016,091100,896904400,77600,77900,77900,77500,1075
20231016,091000,813409200,77900,77700,77900,77700,354
20231016,090900,785854100,77800,78100,78100,77500,4483
20231016,090800,437748900,78100,78400,78400,78000,411
20231016,090700,405648000,78400,78200,78600,78000,649
20231016,090600,354920700,78100,78300,78300,78000,1204
20231016,090500,260874300,78300,78100,78500,78000,467
20231016,090400,224354800,78100,78600,78700,78100,611
20231016,090300,176536800,78600,78600,79000,78500,302
20231016,090200,152762400,78700,78600,79100,78300,576
20231016,090100,107404800,78600,79300,79300,78500,924
20231016,090000,34539100,79400,79700,79700,79100,434