KissMeData/001040/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,183200,9478765200,77500,77500,77500,77500,7514
20231019,183100,9478765200,77500,77500,77500,77500,0
20231019,183000,9478765200,77500,77500,77500,77500,0
20231019,182900,9478765200,77500,77500,77500,77500,0
20231019,182800,9478765200,77500,77500,77500,77500,0
20231019,182700,9478765200,77500,77500,77500,77500,0
20231019,182600,9478765200,77500,77500,77500,77500,0
20231019,182500,9478765200,77500,77500,77500,77500,0
20231019,182400,9478765200,77500,77500,77500,77500,0
20231019,182300,9478765200,77500,77500,77500,77500,0
20231019,182200,9478765200,77500,77500,77500,77500,0
20231019,182100,9478765200,77500,77500,77500,77500,0
20231019,182000,9478765200,77500,77500,77500,77500,0
20231019,181900,9478765200,77500,77500,77500,77500,0
20231019,181800,9478765200,77500,77500,77500,77500,0
20231019,181700,9478765200,77500,77500,77500,77500,0
20231019,181600,9478765200,77500,77500,77500,77500,0
20231019,181500,9478765200,77500,77500,77500,77500,0
20231019,181400,9478765200,77500,77500,77500,77500,0
20231019,181300,9478765200,77500,77500,77500,77500,0
20231019,181200,9478765200,77500,77500,77500,77500,0
20231019,181100,9478765200,77500,77500,77500,77500,0
20231019,181000,9478765200,77500,77500,77500,77500,0
20231019,180900,9478765200,77500,77500,77500,77500,0
20231019,180800,9478765200,77500,77500,77500,77500,0
20231019,180700,9478765200,77500,77500,77500,77500,0
20231019,180600,9478765200,77500,77500,77500,77500,0
20231019,180500,9478765200,77500,77500,77500,77500,0
20231019,180400,9478765200,77500,77500,77500,77500,0
20231019,180300,9478765200,77500,77500,77500,77500,0
20231019,180200,9478765200,77500,77500,77500,77500,7514
20231019,180100,9478765200,77500,77500,77500,77500,0
20231019,180000,9478765200,77500,77500,77500,77500,0
20231019,175900,9478765200,77500,77500,77500,77500,0
20231019,175800,9478765200,77500,77500,77500,77500,0
20231019,175700,9478765200,77500,77500,77500,77500,0
20231019,175600,9478765200,77500,77500,77500,77500,0
20231019,175500,9478765200,77500,77500,77500,77500,0
20231019,175400,9478765200,77500,77500,77500,77500,0
20231019,175300,9478765200,77500,77500,77500,77500,0
20231019,175200,9478765200,77500,77500,77500,77500,0
20231019,175100,9478765200,77500,77500,77500,77500,0
20231019,175000,9478765200,77500,77500,77500,77500,0
20231019,174900,9478765200,77500,77500,77500,77500,0
20231019,174800,9478765200,77500,77500,77500,77500,0
20231019,174700,9478765200,77500,77500,77500,77500,0
20231019,174600,9478765200,77500,77500,77500,77500,0
20231019,174500,9478765200,77500,77500,77500,77500,0
20231019,174400,9478765200,77500,77500,77500,77500,0
20231019,174300,9478765200,77500,77500,77500,77500,0
20231019,174200,9478765200,77500,77500,77500,77500,0
20231019,174100,9478765200,77500,77500,77500,77500,0
20231019,174000,9478765200,77500,77500,77500,77500,0
20231019,173900,9478765200,77500,77500,77500,77500,0
20231019,173800,9478765200,77500,77500,77500,77500,0
20231019,173700,9478765200,77500,77500,77500,77500,0
20231019,173600,9478765200,77500,77500,77500,77500,0
20231019,173500,9478765200,77500,77500,77500,77500,0
20231019,173400,9478765200,77500,77500,77500,77500,0
20231019,173300,9478765200,77500,77500,77500,77500,0
20231019,173200,9478765200,77500,77500,77500,77500,7514
20231019,173100,9478765200,77500,77500,77500,77500,0
20231019,173000,9478765200,77500,77500,77500,77500,0
20231019,172900,9478765200,77500,77500,77500,77500,0
20231019,172800,9478765200,77500,77500,77500,77500,0
20231019,172700,9478765200,77500,77500,77500,77500,0
20231019,172600,9478765200,77500,77500,77500,77500,0
20231019,172500,9478765200,77500,77500,77500,77500,0
20231019,172400,9478765200,77500,77500,77500,77500,0
20231019,172300,9478765200,77500,77500,77500,77500,0
20231019,172200,9478765200,77500,77500,77500,77500,0
20231019,172100,9478765200,77500,77500,77500,77500,0
20231019,172000,9478765200,77500,77500,77500,77500,0
20231019,171900,9478765200,77500,77500,77500,77500,0
20231019,171800,9478765200,77500,77500,77500,77500,0
20231019,171700,9478765200,77500,77500,77500,77500,0
20231019,171600,9478765200,77500,77500,77500,77500,0
20231019,171500,9478765200,77500,77500,77500,77500,0
20231019,171400,9478765200,77500,77500,77500,77500,0
20231019,171300,9478765200,77500,77500,77500,77500,0
20231019,171200,9478765200,77500,77500,77500,77500,0
20231019,171100,9478765200,77500,77500,77500,77500,0
20231019,171000,9478765200,77500,77500,77500,77500,0
20231019,170900,9478765200,77500,77500,77500,77500,0
20231019,170800,9478765200,77500,77500,77500,77500,0
20231019,170700,9478765200,77500,77500,77500,77500,0
20231019,170600,9478765200,77500,77500,77500,77500,0
20231019,170500,9478765200,77500,77500,77500,77500,0
20231019,170400,9478765200,77500,77500,77500,77500,0
20231019,170300,9478765200,77500,77500,77500,77500,0
20231019,170200,9478765200,77500,77500,77500,77500,7514
20231019,170100,9478765200,77500,77500,77500,77500,0
20231019,170000,9478765200,77500,77500,77500,77500,0
20231019,165900,9478765200,77500,77500,77500,77500,0
20231019,165800,9478765200,77500,77500,77500,77500,0
20231019,165700,9478765200,77500,77500,77500,77500,0
20231019,165600,9478765200,77500,77500,77500,77500,0
20231019,165500,9478765200,77500,77500,77500,77500,0
20231019,165400,9478765200,77500,77500,77500,77500,0
20231019,165300,9478765200,77500,77500,77500,77500,0
20231019,165200,9478765200,77500,77500,77500,77500,0
20231019,165100,9478765200,77500,77500,77500,77500,0
20231019,165000,9478765200,77500,77500,77500,77500,0
20231019,164900,9478765200,77500,77500,77500,77500,0
20231019,164800,9478765200,77500,77500,77500,77500,0
20231019,164700,9478765200,77500,77500,77500,77500,0
20231019,164600,9478765200,77500,77500,77500,77500,0
20231019,164500,9478765200,77500,77500,77500,77500,0
20231019,164400,9478765200,77500,77500,77500,77500,0
20231019,164300,9478765200,77500,77500,77500,77500,0
20231019,164200,9478765200,77500,77500,77500,77500,0
20231019,164100,9478765200,77500,77500,77500,77500,0
20231019,164000,9478765200,77500,77500,77500,77500,0
20231019,163900,9478765200,77500,77500,77500,77500,0
20231019,163800,9478765200,77500,77500,77500,77500,0
20231019,163700,9478765200,77500,77500,77500,77500,0
20231019,163600,9478765200,77500,77500,77500,77500,0
20231019,163500,9478765200,77500,77500,77500,77500,0
20231019,163400,9478765200,77500,77500,77500,77500,0
20231019,163300,9478765200,77500,77500,77500,77500,0
20231019,163200,9478765200,77500,77500,77500,77500,7514
20231019,163100,9478765200,77500,77500,77500,77500,0
20231019,163000,9478765200,77500,77500,77500,77500,0
20231019,162900,9478765200,77500,77500,77500,77500,0
20231019,162800,9478765200,77500,77500,77500,77500,0
20231019,162700,9478765200,77500,77500,77500,77500,0
20231019,162600,9478765200,77500,77500,77500,77500,0
20231019,162500,9478765200,77500,77500,77500,77500,0
20231019,162400,9478765200,77500,77500,77500,77500,0
20231019,162300,9478765200,77500,77500,77500,77500,0
20231019,162200,9478765200,77500,77500,77500,77500,0
20231019,162100,9478765200,77500,77500,77500,77500,0
20231019,162000,9478765200,77500,77500,77500,77500,0
20231019,161900,9478765200,77500,77500,77500,77500,0
20231019,161800,9478765200,77500,77500,77500,77500,0
20231019,161700,9478765200,77500,77500,77500,77500,0
20231019,161600,9478765200,77500,77500,77500,77500,0
20231019,161500,9478765200,77500,77500,77500,77500,0
20231019,161400,9478765200,77500,77500,77500,77500,0
20231019,161300,9478765200,77500,77500,77500,77500,0
20231019,161200,9478765200,77500,77500,77500,77500,0
20231019,161100,9478765200,77500,77500,77500,77500,0
20231019,161000,9478765200,77500,77500,77500,77500,0
20231019,160900,9478765200,77500,77500,77500,77500,0
20231019,160800,9478765200,77500,77500,77500,77500,0
20231019,160700,9478765200,77500,77500,77500,77500,0
20231019,160600,9478765200,77500,77500,77500,77500,0
20231019,160500,9478765200,77500,77500,77500,77500,0
20231019,160400,9478765200,77500,77500,77500,77500,0
20231019,160300,9478765200,77500,77500,77500,77500,0
20231019,160200,9478765200,77500,77500,77500,77500,7514
20231019,160100,9478765200,77500,77500,77500,77500,0
20231019,160000,9478765200,77500,77500,77500,77500,0
20231019,155900,9478765200,77500,77500,77500,77500,0
20231019,155800,9478765200,77500,77500,77500,77500,0
20231019,155700,9478765200,77500,77500,77500,77500,0
20231019,155600,9478765200,77500,77500,77500,77500,0
20231019,155500,9478765200,77500,77500,77500,77500,0
20231019,155400,9478765200,77500,77500,77500,77500,0
20231019,155300,9478765200,77500,77500,77500,77500,0
20231019,155200,9478765200,77500,77500,77500,77500,0
20231019,155100,9478765200,77500,77500,77500,77500,0
20231019,155000,9478765200,77500,77500,77500,77500,0
20231019,154900,9478765200,77500,77500,77500,77500,0
20231019,154800,9478765200,77500,77500,77500,77500,0
20231019,154700,9478765200,77500,77500,77500,77500,0
20231019,154600,9478765200,77500,77500,77500,77500,0
20231019,154500,9478765200,77500,77500,77500,77500,0
20231019,154400,9478765200,77500,77500,77500,77500,0
20231019,154300,9478765200,77500,77500,77500,77500,0
20231019,154200,9478765200,77500,77500,77500,77500,0
20231019,154100,9478765200,77500,77500,77500,77500,0
20231019,154000,9478765200,77500,77500,77500,77500,0
20231019,153900,9478765200,77500,77500,77500,77500,0
20231019,153800,9478765200,77500,77500,77500,77500,0
20231019,153700,9478765200,77500,77500,77500,77500,0
20231019,153600,9478765200,77500,77500,77500,77500,0
20231019,153500,9478765200,77500,77500,77500,77500,0
20231019,153400,9478765200,77500,77500,77500,77500,0
20231019,153300,9478765200,77500,77500,77500,77500,0
20231019,153200,9478765200,77500,77500,77500,77500,7514
20231019,153100,9478765200,77500,77500,77500,77500,0
20231019,153000,9478765200,77500,77500,77500,77500,7514
20231019,152900,8896430200,77100,77100,77100,77100,0
20231019,152800,8896430200,77100,77100,77100,77100,0
20231019,152700,8896430200,77100,77100,77100,77100,0
20231019,152600,8896430200,77100,77100,77100,77100,0
20231019,152500,8896430200,77100,77100,77100,77100,0
20231019,152400,8896430200,77100,77100,77100,77100,0
20231019,152300,8896430200,77100,77100,77100,77100,0
20231019,152200,8896430200,77100,77100,77100,77100,0
20231019,152100,8896430200,77100,77100,77100,77100,0
20231019,152000,8896430200,77100,77100,77100,77100,0
20231019,151900,8896430200,77100,77300,77300,77100,208
20231019,151800,8880374800,77200,77300,77300,77100,373
20231019,151700,8851576600,77300,77300,77400,77200,191
20231019,151600,8836808500,77200,77200,77300,77200,323
20231019,151500,8811857700,77200,77200,77300,77100,415
20231019,151400,8779812900,77300,77300,77300,77100,221
20231019,151300,8762747300,77200,77200,77300,77100,311
20231019,151200,8738718700,77300,77400,77400,77100,212
20231019,151100,8722335900,77400,77200,77400,77100,536
20231019,151000,8680958800,77300,77400,77400,77100,249
20231019,150900,8661708800,77200,77300,77400,77200,316
20231019,150800,8637291400,77100,77100,77500,77000,370
20231019,150700,8608682200,77100,77300,77500,77100,277
20231019,150600,8587254100,77300,77300,77400,77200,262
20231019,150500,8566987700,77400,77200,77400,77100,284
20231019,150400,8545057400,77200,77300,77400,77200,401
20231019,150300,8514075200,77300,77200,77300,77200,201
20231019,150200,8498553300,77200,77000,77300,77000,178
20231019,150100,8484816400,77300,77300,77300,77000,358
20231019,150000,8457185000,77200,77100,77300,77100,349
20231019,145900,8430254100,77100,77100,77300,77100,256
20231019,145800,8410504400,77000,77200,77200,77000,457
20231019,145700,8375260700,77300,77000,77300,77000,329
20231019,145600,8349886000,77100,77000,77100,77000,388
20231019,145500,8319991400,77000,77000,77200,77000,436
20231019,145400,8286393200,77100,77200,77200,76900,785
20231019,145300,8225922500,77200,77200,77200,77000,580
20231019,145200,8181207000,77100,77100,77200,77000,425
20231019,145100,8148441000,77100,77100,77300,77000,423
20231019,145000,8115807400,77100,77300,77300,77000,341
20231019,144900,8089504100,77000,77200,77300,77000,455
20231019,144800,8054419100,77100,77100,77200,77000,418
20231019,144700,8022176400,77200,77100,77200,77100,343
20231019,144600,7995713300,77200,77200,77200,77100,351
20231019,144500,7968632500,77200,77300,77300,77100,319
20231019,144400,7944007000,77200,77200,77300,77000,430
20231019,144300,7910831800,77200,77100,77200,77100,302
20231019,144200,7887529500,77000,77100,77300,77000,477
20231019,144100,7850747300,77200,77200,77200,77100,311
20231019,144000,7826750300,77100,77100,77200,77000,361
20231019,143900,7798905400,77100,77100,77200,77000,535
20231019,143800,7757683800,77100,77100,77200,77100,312
20231019,143700,7733615900,77100,77100,77200,76900,233
20231019,143600,7715660700,77100,77100,77200,77000,605
20231019,143500,7669039500,77000,77100,77200,77000,305
20231019,143400,7645537700,77100,77100,77100,77000,220
20231019,143300,7628593500,77000,77000,77100,77000,398
20231019,143200,7597929100,77100,77000,77200,76900,388
20231019,143100,7568053100,76900,77000,77100,76900,413
20231019,143000,7536263000,77000,76900,77100,76900,331
20231019,142900,7510801400,76900,77000,77100,76900,260
20231019,142800,7490778800,76900,77100,77100,76900,211
20231019,142700,7474530000,77000,77000,77200,76900,802
20231019,142600,7412706000,77100,77100,77100,77000,253
20231019,142500,7393215300,77000,77100,77100,77000,325
20231019,142400,7368176700,77100,76900,77100,76900,545
20231019,142300,7326206400,77000,77000,77000,76900,200
20231019,142200,7310819300,77000,77000,77100,76900,288
20231019,142100,7288648100,77000,76900,77100,76900,252
20231019,142000,7269255300,76900,77100,77100,76900,382
20231019,141900,7239864200,77100,77000,77100,77000,271
20231019,141800,7218988000,77000,77100,77100,76900,323
20231019,141700,7194116800,77100,77100,77100,76900,412
20231019,141600,7162391400,77000,77100,77200,77000,372
20231019,141500,7133720000,77000,77100,77100,77000,246
20231019,141400,7114768700,77000,77000,77100,77000,319
20231019,141300,7090204200,77100,77100,77200,77000,191
20231019,141200,7075480900,77100,77000,77100,77000,296
20231019,141100,7052671900,77100,77200,77200,77000,419
20231019,141000,7020386400,77200,77200,77200,77000,312
20231019,140900,6996317400,77200,77000,77200,77000,474
20231019,140800,6959767500,76900,77000,77100,76900,389
20231019,140700,6929814100,77100,77000,77300,77000,303
20231019,140600,6906449000,77100,77000,77100,77000,268
20231019,140500,6885801300,77000,77200,77200,77000,300
20231019,140400,6862681600,77200,77100,77200,77000,271
20231019,140300,6841788200,77100,77100,77300,77000,363
20231019,140200,6813771900,77200,77300,77300,77000,360
20231019,140100,6786006500,77200,77200,77200,77100,189
20231019,140000,6771428300,77200,77300,77400,77100,374
20231019,135900,6742539800,77300,77400,77400,77100,321
20231019,135800,6717765200,77300,77300,77400,77200,206
20231019,135700,6701846500,77200,77200,77400,77100,304
20231019,135600,6678364600,77200,77200,77400,77200,406
20231019,135500,6646999300,77100,77200,77300,77100,320
20231019,135400,6622302800,77200,77200,77300,77100,332
20231019,135300,6596664100,77200,77100,77300,77100,298
20231019,135200,6573666900,77200,77300,77300,77100,350
20231019,135100,6546634400,77300,77100,77300,77100,365
20231019,135000,6518456600,77000,77000,77200,77000,435
20231019,134900,6484935300,77000,77300,77400,77000,491
20231019,134800,6447080500,77200,77200,77200,77100,327
20231019,134700,6421852100,77100,77200,77200,77100,346
20231019,134600,6395153500,77200,77200,77300,77100,647
20231019,134500,6345215000,77300,77300,77300,77200,285
20231019,134400,6323196000,77300,77300,77400,77200,322
20231019,134300,6298312800,77200,77300,77400,77200,301
20231019,134200,6275051600,77300,77200,77400,77200,201
20231019,134100,6259513900,77300,77400,77500,77200,461
20231019,134000,6223832600,77400,77500,77600,77300,375
20231019,133900,6194803500,77500,77700,77800,77500,331
20231019,133800,6169103400,77700,77600,77700,77600,215
20231019,133700,6152400700,77700,77600,77700,77500,642
20231019,133600,6102560900,77700,77700,77700,77600,169
20231019,133500,6089429700,77700,77700,77700,77600,196
20231019,133400,6074201900,77700,77600,77700,77600,177
20231019,133300,6060453800,77600,77600,77700,77600,230
20231019,133200,6042597800,77700,77600,77800,77600,162
20231019,133100,6030012000,77600,77700,77700,77600,233
20231019,133000,6011911800,77700,77700,77800,77500,348
20231019,132900,5984871500,77600,77700,77700,77600,161
20231019,132800,5972364400,77600,77600,77700,77500,210
20231019,132700,5956058000,77600,77700,77700,77500,205
20231019,132600,5940143200,77600,77700,77700,77600,145
20231019,132500,5928879500,77600,77500,77700,77500,266
20231019,132400,5908239000,77500,77400,77500,77400,293
20231019,132300,5885552100,77700,77400,77800,77400,196
20231019,132200,5870339500,77400,77600,77700,77400,260
20231019,132100,5850149600,77700,77700,77800,77500,530
20231019,132000,5808994800,77600,77700,77700,77600,123
20231019,131900,5799441200,77700,77700,77700,77600,315
20231019,131800,5774967200,77600,77600,77700,77600,198
20231019,131700,5759597300,77600,77700,77700,77600,188
20231019,131600,5744994700,77700,77600,77700,77600,91
20231019,131500,5737925500,77700,77700,77700,77500,321
20231019,131400,5713011700,77700,77700,77800,77600,152
20231019,131300,5701200400,77800,77700,77800,77600,155
20231019,131200,5689152300,77600,77700,77700,77600,260
20231019,131100,5668952900,77800,77600,77800,77600,251
20231019,131000,5649448900,77700,77700,77700,77600,167
20231019,130900,5636475600,77700,77500,77700,77500,248
20231019,130800,5617215300,77600,77500,77600,77500,397
20231019,130700,5586408700,77600,77500,77600,77500,118
20231019,130600,5577252900,77500,77600,77600,77500,253
20231019,130500,5557623300,77500,77600,77700,77500,174
20231019,130400,5544117000,77600,77600,77700,77600,208
20231019,130300,5527971100,77700,77500,77700,77500,452
20231019,130200,5492892700,77600,77600,77600,77500,340
20231019,130100,5466525900,77500,77500,77600,77400,230
20231019,130000,5448700700,77500,77400,77500,77400,212
20231019,125900,5432276500,77300,77400,77400,77300,369
20231019,125800,5403734100,77400,77300,77400,77200,368
20231019,125700,5375287500,77200,77300,77300,77200,113
20231019,125600,5366554300,77200,77300,77300,77000,377
20231019,125500,5337457500,77300,77100,77300,77100,200
20231019,125400,5322017700,77200,77100,77200,77100,48
20231019,125300,5318315800,77200,77200,77200,77000,270
20231019,125200,5297490000,77100,77000,77200,77000,97
20231019,125100,5290012800,77200,77100,77200,77100,229
20231019,125000,5272350000,77200,77100,77200,77100,286
20231019,124900,5250294300,77200,77200,77200,77100,180
20231019,124800,5236400300,77100,77200,77200,77100,80
20231019,124700,5230225800,77100,77200,77200,77100,114
20231019,124600,5221427300,77100,77200,77200,77100,278
20231019,124500,5199983800,77200,77100,77200,77100,25
20231019,124400,5198054700,77200,77100,77200,77100,129
20231019,124300,5188097200,77100,77200,77200,77100,168
20231019,124200,5175142200,77100,77100,77200,77100,83
20231019,124100,5168742400,77000,77200,77200,77000,132
20231019,124000,5158561700,77200,77200,77200,77000,296
20231019,123900,5135725400,77200,77200,77200,77100,11
20231019,123800,5134877100,77200,77000,77200,77000,129
20231019,123700,5124925000,77100,77200,77300,77000,342
20231019,123600,5098536900,77200,77200,77200,77100,41
20231019,123500,5095372600,77200,77200,77300,77100,79
20231019,123400,5089275700,77200,77200,77200,77100,366
20231019,123300,5061045300,77200,77100,77200,77100,110
20231019,123200,5052555400,77200,77200,77200,77100,26
20231019,123100,5050549200,77100,77100,77200,77100,307
20231019,123000,5026864000,77200,77200,77200,77100,56
20231019,122900,5022542800,77200,77200,77200,77100,108
20231019,122800,5014207900,77200,77300,77300,77100,91
20231019,122700,5007183600,77200,77200,77200,77100,208
20231019,122600,4991127100,77100,77200,77200,77000,465
20231019,122500,4955274600,77200,77200,77200,77100,132
20231019,122400,4945088300,77100,77100,77300,77100,259
20231019,122300,4925096900,77200,77200,77200,77100,60
20231019,122200,4920467000,77200,77200,77200,77100,83
20231019,122100,4914061100,77100,77100,77200,77100,282
20231019,122000,4892317800,77200,77300,77300,77200,165
20231019,121900,4879572400,77300,77200,77300,77200,29
20231019,121800,4877331900,77200,77300,77300,77200,372
20231019,121700,4848593300,77200,77300,77300,77200,39
20231019,121600,4845579800,77200,77300,77300,77100,48
20231019,121500,4841874200,77300,77200,77300,77100,251
20231019,121400,4822509400,77200,77100,77200,77100,78
20231019,121300,4816489400,77200,77300,77300,77100,99
20231019,121200,4808842700,77200,77100,77200,77100,274
20231019,121100,4787705800,77200,77200,77200,77100,271
20231019,121000,4766804500,77100,77200,77200,77100,59
20231019,120900,4762251200,77100,77200,77200,77100,236
20231019,120800,4744033800,77200,77100,77200,77100,68
20231019,120700,4738785700,77200,77200,77200,77100,109
20231019,120600,4730373100,77200,77300,77300,77100,205
20231019,120500,4714543100,77300,77300,77300,77200,184
20231019,120400,4700320900,77200,77200,77300,77200,44
20231019,120300,4696923600,77200,77100,77200,77100,242
20231019,120200,4678254600,77100,77100,77200,77100,240
20231019,120100,4659729100,77200,77200,77200,77100,36
20231019,120000,4656950500,77100,77200,77200,77000,307
20231019,115900,4633275100,77200,77200,77200,77100,305
20231019,115800,4609744600,77200,77100,77200,77100,82
20231019,115700,4603415300,77200,77200,77200,77100,58
20231019,115600,4598939800,77200,77200,77200,77100,234
20231019,115500,4580876100,77200,77100,77200,77100,113
20231019,115400,4572154700,77200,77200,77200,77100,105
20231019,115300,4564049300,77100,77200,77300,77100,192
20231019,115200,4549220800,77300,77200,77300,77200,174
20231019,115100,4535775000,77300,77200,77300,77200,47
20231019,115000,4532145500,77200,77200,77300,77100,289
20231019,114900,4509828100,77300,77200,77300,77100,161
20231019,114800,4497399200,77200,77200,77200,77100,124
20231019,114700,4487834800,77100,77200,77200,77100,180
20231019,114600,4473940900,77200,77200,77200,77100,172
20231019,114500,4460663900,77100,77200,77200,77100,100
20231019,114400,4452946100,77200,77200,77200,77100,37
20231019,114300,4450090300,77300,77100,77300,77000,268
20231019,114200,4429400900,77100,77100,77100,77000,82
20231019,114100,4423080200,77100,77100,77100,77000,128
20231019,114000,4413212000,77200,77100,77300,77100,178
20231019,113900,4399476500,77100,77200,77200,77000,379
20231019,113800,4370274100,77200,77100,77200,77100,89
20231019,113700,4363405100,77200,77300,77300,77100,143
20231019,113600,4352357300,77100,77200,77300,77000,401
20231019,113500,4321432700,77300,77200,77300,77200,75
20231019,113400,4315636600,77300,77300,77400,77000,389
20231019,113300,4285640500,77100,77100,77300,77000,210
20231019,113200,4269434000,77100,77100,77100,77000,166
20231019,113100,4256636900,77100,77300,77400,77100,416
20231019,113000,4224539600,77300,77200,77300,77100,252
20231019,112900,4205078200,77200,77000,77200,76900,428
20231019,112800,4172113600,77100,77100,77200,77000,181
20231019,112700,4158158900,77000,77100,77100,77000,400
20231019,112600,4127346800,77100,77100,77100,77000,122
20231019,112500,4117948800,77100,77100,77100,77000,124
20231019,112400,4108389500,77200,77100,77200,77100,288
20231019,112300,4086184400,77200,77200,77400,77100,166
20231019,112200,4073368600,77200,77400,77400,77000,450
20231019,112100,4038654800,77200,77200,77400,77200,202
20231019,112000,4023032900,77100,77000,77300,77000,658
20231019,111900,3972237500,77000,77100,77100,76900,419
20231019,111800,3939966100,77100,77100,77100,77000,38
20231019,111700,3937039600,77200,77100,77200,77000,521
20231019,111600,3896885000,77200,77200,77200,77100,143
20231019,111500,3885856500,77100,77000,77100,76900,405
20231019,111400,3854653100,76900,77100,77200,76900,321
20231019,111300,3829909800,77100,77100,77100,77000,48
20231019,111200,3826210000,77100,77100,77200,77000,453
20231019,111100,3791308000,77200,77000,77200,77000,196
20231019,111000,3776196700,77100,77000,77100,76900,188
20231019,110900,3761714100,77000,77100,77100,76900,431
20231019,110800,3728534800,77100,76900,77100,76800,351
20231019,110700,3701521500,77000,77000,77000,76900,358
20231019,110600,3673986700,77000,77100,77100,76900,103
20231019,110500,3666053800,77100,77000,77100,76900,504
20231019,110400,3627270400,77000,77000,77000,76900,99
20231019,110300,3619647900,77000,77000,77100,76900,263
20231019,110200,3599397800,77000,77000,77100,77000,510
20231019,110100,3560118700,77100,77000,77100,77000,163
20231019,110000,3547559300,77100,77100,77100,77000,386
20231019,105900,3517814500,77200,77100,77200,77000,125
20231019,105800,3508169700,77100,77000,77100,77000,152
20231019,105700,3496452300,77100,77100,77200,77000,425
20231019,105600,3463698400,77100,77100,77100,77000,173
20231019,105500,3450361100,77100,77000,77200,77000,262
20231019,105400,3430162600,77000,77200,77200,77000,365
20231019,105300,3402040100,77300,77100,77300,77100,602
20231019,105200,3355604100,77100,77100,77300,77100,348
20231019,105100,3328754900,77200,77200,77200,77100,108
20231019,105000,3320418400,77100,77400,77400,77000,569
20231019,104900,3276497400,77400,77400,77400,77200,145
20231019,104800,3265280000,77100,77000,77300,77000,283
20231019,104700,3243457900,77100,77400,77400,77000,278
20231019,104600,3222017700,77400,77200,77500,77200,306
20231019,104500,3198347300,77200,77200,77300,77100,497
20231019,104400,3160003500,77200,77200,77200,77100,230
20231019,104300,3142262200,77100,77200,77300,77100,546
20231019,104200,3100126900,77300,77300,77300,77200,111
20231019,104100,3091547200,77400,77400,77500,77200,68
20231019,104000,3086286200,77400,77500,77500,77200,473
20231019,103900,3049704700,77500,77200,77500,77200,541
20231019,103800,3007891100,77200,77100,77300,77100,338
20231019,103700,2981821300,77200,77400,77400,77200,130
20231019,103600,2971766800,77400,77400,77400,77200,177
20231019,103500,2958084800,77400,77400,77400,77200,598
20231019,103400,2911885500,77400,77400,77400,77300,37
20231019,103300,2909022200,77400,77400,77400,77200,754
20231019,103200,2850729600,77500,77500,77500,77500,87
20231019,103100,2843987100,77500,77500,77500,77500,85
20231019,103000,2837399600,77500,77500,77600,77400,399
20231019,102900,2806496000,77500,77400,77500,77400,117
20231019,102800,2797432600,77300,77600,77600,77300,506
20231019,102700,2758277500,77600,77500,77600,77400,217
20231019,102600,2741460100,77500,77400,77500,77400,91
20231019,102500,2734410900,77400,77300,77400,77000,480
20231019,102400,2697366800,77400,77300,77400,77300,334
20231019,102300,2671522700,77300,77400,77400,77300,569
20231019,102200,2627538800,77400,77500,77500,77300,281
20231019,102100,2605783300,77500,77500,77500,77400,129
20231019,102000,2595786200,77500,77600,77600,77500,262
20231019,101900,2575461900,77600,77400,77600,77400,541
20231019,101800,2533551700,77300,77600,77600,77300,145
20231019,101700,2522320800,77500,77400,77500,77400,158
20231019,101600,2510077900,77400,77500,77500,77300,485
20231019,101500,2472564200,77600,77600,77600,77500,123
20231019,101400,2463023900,77500,77400,77500,77200,219
20231019,101300,2446090200,77400,77600,77600,77200,796
20231019,101200,2384509000,77600,77600,77600,77600,57
20231019,101100,2380085800,77500,77500,77600,77300,474
20231019,101000,2343406500,77500,77600,77600,77400,132
20231019,100900,2333176800,77600,77500,77600,77500,159
20231019,100800,2320843600,77400,77500,77600,77400,492
20231019,100700,2282704900,77500,77100,77500,77100,904
20231019,100600,2212830400,77200,77100,77200,77000,377
20231019,100500,2183779300,77200,76900,77200,76800,596
20231019,100400,2137917300,76800,76900,76900,76800,127
20231019,100300,2128154700,76800,77000,77000,76800,835
20231019,100200,2063982900,76900,77000,77000,76900,147
20231019,100100,2052672000,77000,77000,77000,76900,463
20231019,100000,2017047400,77000,77100,77100,77000,236
20231019,095900,1998868000,77000,77000,77100,77000,182
20231019,095800,1984851800,77000,77100,77200,77000,588
20231019,095700,1939557900,77100,77100,77100,77000,173
20231019,095600,1926221600,77100,77100,77200,77100,231
20231019,095500,1908410000,77100,77100,77200,77100,64
20231019,095400,1903474300,77300,77200,77400,77200,433
20231019,095300,1870039700,77400,77500,77500,77200,375
20231019,095200,1841086200,77500,77300,77500,77200,322
20231019,095100,1816160300,77400,77300,77400,77200,437
20231019,095000,1782409000,77200,77200,77300,77200,187
20231019,094900,1767970100,77400,77300,77400,77200,1080
20231019,094800,1684517100,77300,77200,77300,77200,60
20231019,094700,1679884100,77200,77300,77300,77200,149
20231019,094600,1668373500,77300,77300,77300,77100,323
20231019,094500,1643438500,77300,77400,77400,77200,172
20231019,094400,1630146300,77400,77500,77500,77200,289
20231019,094300,1607825200,77400,77300,77500,77200,766
20231019,094200,1548573300,77400,77500,77500,77300,54
20231019,094100,1544395800,77500,77400,77500,77300,707
20231019,094000,1489690000,77300,77400,77400,77300,122
20231019,093900,1480253100,77400,77400,77400,77300,276
20231019,093800,1458894100,77300,77200,77400,77200,406
20231019,093700,1427483700,77400,77400,77400,77300,74
20231019,093600,1421759900,77300,77300,77400,77200,245
20231019,093500,1402818200,77400,77300,77400,77300,99
20231019,093400,1395163300,77400,77400,77400,77300,164
20231019,093300,1382480000,77400,77200,77400,77200,1195
20231019,093200,1290106300,77300,77300,77400,77300,114
20231019,093100,1281291700,77300,77400,77500,77300,117
20231019,093000,1272236500,77500,77200,77500,77000,378
20231019,092900,1243011000,77300,77200,77300,77100,398
20231019,092800,1212281100,77200,77100,77200,77100,256
20231019,092700,1192537400,77200,76800,77200,76800,658
20231019,092600,1141881400,76900,76800,76900,76800,227
20231019,092500,1124445600,76900,77100,77100,76900,357
20231019,092400,1096960200,77100,77300,77400,77100,132
20231019,092300,1086771900,77400,77300,77400,77200,144
20231019,092200,1075643900,77400,77500,77600,77200,989
20231019,092100,999029900,77600,77600,77600,77500,197
20231019,092000,983744100,77600,77800,77900,77500,179
20231019,091900,969837400,77900,77400,77900,77300,1117
20231019,091800,883134300,77400,77200,77400,77200,454
20231019,091700,848057200,77100,77100,77100,77000,296
20231019,091600,825237900,77000,77000,77100,76800,167
20231019,091500,812380100,76900,76800,77000,76200,1279
20231019,091400,714577400,76700,76900,77000,76700,233
20231019,091300,696668200,77000,76700,77000,76600,550
20231019,091200,654428600,76600,76700,76700,76500,290
20231019,091100,632203900,76700,76800,76800,76600,445
20231019,091000,598099800,76700,76400,76800,76300,498
20231019,090900,560004100,76400,76600,76700,76300,806
20231019,090800,498344200,76700,76500,76800,76500,448
20231019,090700,464015900,76600,76700,76700,76500,726
20231019,090600,408439100,76700,76800,76900,76600,671
20231019,090500,356970700,76800,76600,76900,76500,296
20231019,090400,334269900,76700,76900,77000,76700,918
20231019,090300,263756500,76900,77000,77200,76700,1400
20231019,090200,156031000,77100,77400,77500,77100,391
20231019,090100,125837300,77300,77900,78100,77200,1247
20231019,090000,29223100,77800,78500,78500,77800,373