KissMeData/009240/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184900,1582430200,51400,51400,51400,51400,7138
20231012,184800,1582430200,51400,51400,51400,51400,0
20231012,184700,1582430200,51400,51400,51400,51400,0
20231012,184600,1582430200,51400,51400,51400,51400,0
20231012,184500,1582430200,51400,51400,51400,51400,0
20231012,184400,1582430200,51400,51400,51400,51400,0
20231012,184300,1582430200,51400,51400,51400,51400,0
20231012,184200,1582430200,51400,51400,51400,51400,0
20231012,184100,1582430200,51400,51400,51400,51400,0
20231012,184000,1582430200,51400,51400,51400,51400,0
20231012,183900,1582430200,51400,51400,51400,51400,0
20231012,183800,1582430200,51400,51400,51400,51400,0
20231012,183700,1582430200,51400,51400,51400,51400,0
20231012,183600,1582430200,51400,51400,51400,51400,0
20231012,183500,1582430200,51400,51400,51400,51400,0
20231012,183400,1582430200,51400,51400,51400,51400,0
20231012,183300,1582430200,51400,51400,51400,51400,0
20231012,183200,1582430200,51400,51400,51400,51400,0
20231012,183100,1582430200,51400,51400,51400,51400,0
20231012,183000,1582430200,51400,51400,51400,51400,0
20231012,182900,1582430200,51400,51400,51400,51400,0
20231012,182800,1582430200,51400,51400,51400,51400,0
20231012,182700,1582430200,51400,51400,51400,51400,0
20231012,182600,1582430200,51400,51400,51400,51400,0
20231012,182500,1582430200,51400,51400,51400,51400,0
20231012,182400,1582430200,51400,51400,51400,51400,0
20231012,182300,1582430200,51400,51400,51400,51400,0
20231012,182200,1582430200,51400,51400,51400,51400,0
20231012,182100,1582430200,51400,51400,51400,51400,0
20231012,182000,1582430200,51400,51400,51400,51400,0
20231012,181900,1582430200,51400,51400,51400,51400,7138
20231012,181800,1582430200,51400,51400,51400,51400,0
20231012,181700,1582430200,51400,51400,51400,51400,0
20231012,181600,1582430200,51400,51400,51400,51400,0
20231012,181500,1582430200,51400,51400,51400,51400,0
20231012,181400,1582430200,51400,51400,51400,51400,0
20231012,181300,1582430200,51400,51400,51400,51400,0
20231012,181200,1582430200,51400,51400,51400,51400,0
20231012,181100,1582430200,51400,51400,51400,51400,0
20231012,181000,1582430200,51400,51400,51400,51400,0
20231012,180900,1582430200,51400,51400,51400,51400,0
20231012,180800,1582430200,51400,51400,51400,51400,0
20231012,180700,1582430200,51400,51400,51400,51400,0
20231012,180600,1582430200,51400,51400,51400,51400,0
20231012,180500,1582430200,51400,51400,51400,51400,0
20231012,180400,1582430200,51400,51400,51400,51400,0
20231012,180300,1582430200,51400,51400,51400,51400,0
20231012,180200,1582430200,51400,51400,51400,51400,0
20231012,180100,1582430200,51400,51400,51400,51400,0
20231012,180000,1582430200,51400,51400,51400,51400,0
20231012,175900,1582430200,51400,51400,51400,51400,0
20231012,175800,1582430200,51400,51400,51400,51400,0
20231012,175700,1582430200,51400,51400,51400,51400,0
20231012,175600,1582430200,51400,51400,51400,51400,0
20231012,175500,1582430200,51400,51400,51400,51400,0
20231012,175400,1582430200,51400,51400,51400,51400,0
20231012,175300,1582430200,51400,51400,51400,51400,0
20231012,175200,1582430200,51400,51400,51400,51400,0
20231012,175100,1582430200,51400,51400,51400,51400,0
20231012,175000,1582430200,51400,51400,51400,51400,0
20231012,174900,1582430200,51400,51400,51400,51400,7138
20231012,174800,1582430200,51400,51400,51400,51400,0
20231012,174700,1582430200,51400,51400,51400,51400,0
20231012,174600,1582430200,51400,51400,51400,51400,0
20231012,174500,1582430200,51400,51400,51400,51400,0
20231012,174400,1582430200,51400,51400,51400,51400,0
20231012,174300,1582430200,51400,51400,51400,51400,0
20231012,174200,1582430200,51400,51400,51400,51400,0
20231012,174100,1582430200,51400,51400,51400,51400,0
20231012,174000,1582430200,51400,51400,51400,51400,0
20231012,173900,1582430200,51400,51400,51400,51400,0
20231012,173800,1582430200,51400,51400,51400,51400,0
20231012,173700,1582430200,51400,51400,51400,51400,0
20231012,173600,1582430200,51400,51400,51400,51400,0
20231012,173500,1582430200,51400,51400,51400,51400,0
20231012,173400,1582430200,51400,51400,51400,51400,0
20231012,173300,1582430200,51400,51400,51400,51400,0
20231012,173200,1582430200,51400,51400,51400,51400,0
20231012,173100,1582430200,51400,51400,51400,51400,0
20231012,173000,1582430200,51400,51400,51400,51400,0
20231012,172900,1582430200,51400,51400,51400,51400,0
20231012,172800,1582430200,51400,51400,51400,51400,0
20231012,172700,1582430200,51400,51400,51400,51400,0
20231012,172600,1582430200,51400,51400,51400,51400,0
20231012,172500,1582430200,51400,51400,51400,51400,0
20231012,172400,1582430200,51400,51400,51400,51400,0
20231012,172300,1582430200,51400,51400,51400,51400,0
20231012,172200,1582430200,51400,51400,51400,51400,0
20231012,172100,1582430200,51400,51400,51400,51400,0
20231012,172000,1582430200,51400,51400,51400,51400,0
20231012,171900,1582430200,51400,51400,51400,51400,7138
20231012,171800,1582430200,51400,51400,51400,51400,0
20231012,171700,1582430200,51400,51400,51400,51400,0
20231012,171600,1582430200,51400,51400,51400,51400,0
20231012,171500,1582430200,51400,51400,51400,51400,0
20231012,171400,1582430200,51400,51400,51400,51400,0
20231012,171300,1582430200,51400,51400,51400,51400,0
20231012,171200,1582430200,51400,51400,51400,51400,0
20231012,171100,1582430200,51400,51400,51400,51400,0
20231012,171000,1582430200,51400,51400,51400,51400,0
20231012,170900,1582430200,51400,51400,51400,51400,0
20231012,170800,1582430200,51400,51400,51400,51400,0
20231012,170700,1582430200,51400,51400,51400,51400,0
20231012,170600,1582430200,51400,51400,51400,51400,0
20231012,170500,1582430200,51400,51400,51400,51400,0
20231012,170400,1582430200,51400,51400,51400,51400,0
20231012,170300,1582430200,51400,51400,51400,51400,0
20231012,170200,1582430200,51400,51400,51400,51400,0
20231012,170100,1582430200,51400,51400,51400,51400,0
20231012,170000,1582430200,51400,51400,51400,51400,0
20231012,165900,1582430200,51400,51400,51400,51400,0
20231012,165800,1582430200,51400,51400,51400,51400,0
20231012,165700,1582430200,51400,51400,51400,51400,0
20231012,165600,1582430200,51400,51400,51400,51400,0
20231012,165500,1582430200,51400,51400,51400,51400,0
20231012,165400,1582430200,51400,51400,51400,51400,0
20231012,165300,1582430200,51400,51400,51400,51400,0
20231012,165200,1582430200,51400,51400,51400,51400,0
20231012,165100,1582430200,51400,51400,51400,51400,0
20231012,165000,1582430200,51400,51400,51400,51400,0
20231012,164900,1582430200,51400,51400,51400,51400,7138
20231012,164800,1582430200,51400,51400,51400,51400,0
20231012,164700,1582430200,51400,51400,51400,51400,0
20231012,164600,1582430200,51400,51400,51400,51400,0
20231012,164500,1582430200,51400,51400,51400,51400,0
20231012,164400,1582430200,51400,51400,51400,51400,0
20231012,164300,1582430200,51400,51400,51400,51400,0
20231012,164200,1582430200,51400,51400,51400,51400,0
20231012,164100,1582430200,51400,51400,51400,51400,0
20231012,164000,1582430200,51400,51400,51400,51400,0
20231012,163900,1582430200,51400,51400,51400,51400,0
20231012,163800,1582430200,51400,51400,51400,51400,0
20231012,163700,1582430200,51400,51400,51400,51400,0
20231012,163600,1582430200,51400,51400,51400,51400,0
20231012,163500,1582430200,51400,51400,51400,51400,0
20231012,163400,1582430200,51400,51400,51400,51400,0
20231012,163300,1582430200,51400,51400,51400,51400,0
20231012,163200,1582430200,51400,51400,51400,51400,0
20231012,163100,1582430200,51400,51400,51400,51400,0
20231012,163000,1582430200,51400,51400,51400,51400,0
20231012,162900,1582430200,51400,51400,51400,51400,0
20231012,162800,1582430200,51400,51400,51400,51400,0
20231012,162700,1582430200,51400,51400,51400,51400,0
20231012,162600,1582430200,51400,51400,51400,51400,0
20231012,162500,1582430200,51400,51400,51400,51400,0
20231012,162400,1582430200,51400,51400,51400,51400,0
20231012,162300,1582430200,51400,51400,51400,51400,0
20231012,162200,1582430200,51400,51400,51400,51400,0
20231012,162100,1582430200,51400,51400,51400,51400,0
20231012,162000,1582430200,51400,51400,51400,51400,0
20231012,161900,1582430200,51400,51400,51400,51400,7138
20231012,161800,1582430200,51400,51400,51400,51400,0
20231012,161700,1582430200,51400,51400,51400,51400,0
20231012,161600,1582430200,51400,51400,51400,51400,0
20231012,161500,1582430200,51400,51400,51400,51400,0
20231012,161400,1582430200,51400,51400,51400,51400,0
20231012,161300,1582430200,51400,51400,51400,51400,0
20231012,161200,1582430200,51400,51400,51400,51400,0
20231012,161100,1582430200,51400,51400,51400,51400,0
20231012,161000,1582430200,51400,51400,51400,51400,0
20231012,160900,1582430200,51400,51400,51400,51400,0
20231012,160800,1582430200,51400,51400,51400,51400,0
20231012,160700,1582430200,51400,51400,51400,51400,0
20231012,160600,1582430200,51400,51400,51400,51400,0
20231012,160500,1582430200,51400,51400,51400,51400,0
20231012,160400,1582430200,51400,51400,51400,51400,0
20231012,160300,1582430200,51400,51400,51400,51400,0
20231012,160200,1582430200,51400,51400,51400,51400,0
20231012,160100,1582430200,51400,51400,51400,51400,0
20231012,160000,1582430200,51400,51400,51400,51400,0
20231012,155900,1582430200,51400,51400,51400,51400,0
20231012,155800,1582430200,51400,51400,51400,51400,0
20231012,155700,1582430200,51400,51400,51400,51400,0
20231012,155600,1582430200,51400,51400,51400,51400,0
20231012,155500,1582430200,51400,51400,51400,51400,0
20231012,155400,1582430200,51400,51400,51400,51400,0
20231012,155300,1582430200,51400,51400,51400,51400,0
20231012,155200,1582430200,51400,51400,51400,51400,0
20231012,155100,1582430200,51400,51400,51400,51400,0
20231012,155000,1582430200,51400,51400,51400,51400,0
20231012,154900,1582430200,51400,51400,51400,51400,7138
20231012,154800,1582430200,51400,51400,51400,51400,0
20231012,154700,1582430200,51400,51400,51400,51400,0
20231012,154600,1582430200,51400,51400,51400,51400,0
20231012,154500,1582430200,51400,51400,51400,51400,0
20231012,154400,1582430200,51400,51400,51400,51400,0
20231012,154300,1582430200,51400,51400,51400,51400,0
20231012,154200,1582430200,51400,51400,51400,51400,0
20231012,154100,1582430200,51400,51400,51400,51400,0
20231012,154000,1582430200,51400,51400,51400,51400,0
20231012,153900,1582430200,51400,51400,51400,51400,0
20231012,153800,1582430200,51400,51400,51400,51400,0
20231012,153700,1582430200,51400,51400,51400,51400,0
20231012,153600,1582430200,51400,51400,51400,51400,0
20231012,153500,1582430200,51400,51400,51400,51400,0
20231012,153400,1582430200,51400,51400,51400,51400,0
20231012,153300,1582430200,51400,51400,51400,51400,0
20231012,153200,1582430200,51400,51400,51400,51400,0
20231012,153100,1582430200,51400,51400,51400,51400,0
20231012,153000,1582430200,51400,51400,51400,51400,7138
20231012,152900,1215537000,51300,51300,51300,51300,0
20231012,152800,1215537000,51300,51300,51300,51300,0
20231012,152700,1215537000,51300,51300,51300,51300,0
20231012,152600,1215537000,51300,51300,51300,51300,0
20231012,152500,1215537000,51300,51300,51300,51300,0
20231012,152400,1215537000,51300,51300,51300,51300,0
20231012,152300,1215537000,51300,51300,51300,51300,0
20231012,152200,1215537000,51300,51300,51300,51300,0
20231012,152100,1215537000,51300,51300,51300,51300,0
20231012,152000,1215537000,51300,51300,51300,51300,0
20231012,151900,1215537000,51300,51200,51300,51200,145
20231012,151800,1208110300,51100,51300,51300,51100,78
20231012,151700,1204113100,51300,51300,51300,51200,104
20231012,151600,1198781600,51200,51200,51300,51200,66
20231012,151500,1195397500,51200,51100,51300,51100,61
20231012,151400,1192272000,51100,51300,51300,51100,200
20231012,151300,1182028200,51200,51300,51300,51200,51
20231012,151200,1179412600,51200,51300,51400,51200,119
20231012,151100,1173314000,51200,51200,51500,51200,62
20231012,151000,1170129800,51200,51200,51500,51200,73
20231012,150900,1166380700,51400,51400,51500,51200,129
20231012,150800,1159746600,51200,51500,51500,51200,61
20231012,150700,1156611500,51200,51200,51500,51200,76
20231012,150600,1152709800,51200,51200,51400,51200,59
20231012,150500,1149680300,51200,51300,51400,51200,66
20231012,150400,1146293500,51300,51200,51400,51200,158
20231012,150300,1138181400,51200,51100,51300,51100,42
20231012,150200,1136028300,51100,51300,51400,51100,72
20231012,150100,1132331500,51200,51400,51400,51200,85
20231012,150000,1127973300,51100,51400,51500,51100,65
20231012,145900,1124636200,51300,51400,51400,51200,58
20231012,145800,1121661700,51300,51100,51400,51100,167
20231012,145700,1113103200,51100,51200,51200,51100,67
20231012,145600,1109673600,51200,51100,51200,51100,29
20231012,145500,1108189500,51200,51100,51200,51100,74
20231012,145400,1104401700,51200,51200,51200,51100,54
20231012,145300,1101637300,51100,51100,51200,51100,56
20231012,145200,1098771100,51100,51200,51200,51100,39
20231012,145100,1096775200,51200,51100,51200,51100,66
20231012,145000,1093397000,51200,51500,51500,51100,127
20231012,144900,1086885100,51100,51200,51500,51100,62
20231012,144800,1083712200,51100,51100,51400,51100,25
20231012,144700,1082430400,51300,51200,51300,51100,116
20231012,144600,1076490000,51100,51200,51400,51100,167
20231012,144500,1067934300,51200,51200,51400,51200,81
20231012,144400,1063776400,51200,51300,51400,51200,105
20231012,144300,1058385500,51200,51400,51400,51200,40
20231012,144200,1056332800,51400,51300,51400,51200,96
20231012,144100,1051408500,51300,51300,51300,51200,61
20231012,144000,1048279900,51200,51200,51400,51200,61
20231012,143900,1045149500,51200,51400,51500,51200,153
20231012,143800,1037300900,51300,51300,51500,51200,57
20231012,143700,1034373000,51200,51300,51300,51200,162
20231012,143600,1026073300,51300,51200,51500,51200,57
20231012,143500,1023144300,51200,51500,51500,51200,54
20231012,143400,1020366300,51500,51300,51500,51200,62
20231012,143300,1017182200,51200,51200,51300,51200,33
20231012,143200,1015489900,51200,51300,51400,51200,105
20231012,143100,1010101500,51400,51200,51400,51200,114
20231012,143000,1004247600,51200,51300,51300,51200,61
20231012,142900,1001119300,51200,51300,51300,51200,60
20231012,142800,998043400,51200,51200,51300,51200,45
20231012,142700,995735800,51300,51200,51300,51200,60
20231012,142600,992658600,51200,51200,51300,51200,55
20231012,142500,989840000,51300,51300,51400,51200,80
20231012,142400,985736200,51300,51300,51500,51300,43
20231012,142300,983523500,51300,51500,51500,51300,58
20231012,142200,980537500,51500,51300,51500,51200,100
20231012,142100,975397900,51300,51300,51300,51200,35
20231012,142000,973602600,51300,51400,51500,51300,74
20231012,141900,969800200,51400,51400,51400,51200,47
20231012,141800,967384600,51400,51400,51400,51200,69
20231012,141700,963840600,51400,51400,51400,51400,25
20231012,141600,962555600,51200,51400,51400,51200,72
20231012,141500,958855000,51300,51300,51300,51300,43
20231012,141400,956649100,51300,51200,51300,51000,65
20231012,141300,953321000,51200,51100,51300,51100,147
20231012,141200,945802400,51100,51100,51100,51000,65
20231012,141100,942482900,51100,51100,51200,51000,155
20231012,141000,934559400,51000,51100,51100,51000,92
20231012,140900,929862200,51100,51100,51100,51000,197
20231012,140800,919796700,51000,51100,51100,51000,42
20231012,140700,917650900,51100,51000,51100,51000,33
20231012,140600,915964800,51000,51000,51000,51000,31
20231012,140500,914383800,51100,51100,51100,51100,5
20231012,140400,914128300,51000,51000,51000,51000,9
20231012,140300,913669300,51000,51000,51000,51000,70
20231012,140200,910099300,51000,51100,51100,51000,61
20231012,140100,906984100,51100,51100,51100,51100,1
20231012,140000,906933000,51000,51100,51100,51000,8
20231012,135900,906524300,51000,51000,51000,51000,0
20231012,135800,906524300,51000,51000,51000,51000,18
20231012,135700,905606300,51100,51100,51100,51100,0
20231012,135600,905606300,51100,51100,51100,51100,0
20231012,135500,905606300,51100,51100,51200,51000,116
20231012,135400,899679500,51100,51100,51100,51100,1
20231012,135300,899628400,51100,51100,51100,51100,8
20231012,135200,899219600,51100,51100,51100,51100,0
20231012,135100,899219600,51100,51100,51200,51100,58
20231012,135000,896253300,51200,51200,51200,51200,1
20231012,134900,896202100,51200,51200,51200,51200,4
20231012,134800,895997300,51200,51200,51200,51200,19
20231012,134700,895024500,51100,51100,51100,51100,14
20231012,134600,894309100,51100,51100,51100,51100,0
20231012,134500,894309100,51100,51100,51100,51100,2
20231012,134400,894206900,51100,51100,51100,51100,2
20231012,134300,894104700,51100,51100,51100,51100,78
20231012,134200,890118900,51200,51200,51200,51200,1
20231012,134100,890067700,51200,51200,51200,51200,22
20231012,134000,888941300,51200,51200,51200,51200,11
20231012,133900,888378100,51100,51100,51100,51100,18
20231012,133800,887458300,51200,51200,51200,51200,1
20231012,133700,887407100,51100,51200,51200,51100,3
20231012,133600,887253600,51100,51100,51100,51100,1
20231012,133500,887202500,51100,51100,51200,51100,26
20231012,133400,885872800,51100,51100,51100,51100,0
20231012,133300,885872800,51100,51300,51300,51100,66
20231012,133200,882487600,51100,51000,51100,51000,131
20231012,133100,875803600,51000,51400,51400,51000,38
20231012,133000,873856000,51400,51300,51400,51000,154
20231012,132900,865949100,51300,51100,51300,51100,26
20231012,132800,864617400,51000,51000,51100,51000,195
20231012,132700,854671100,50900,50900,50900,50900,14
20231012,132600,853958500,51000,51000,51000,51000,2
20231012,132500,853856500,51000,51000,51000,51000,0
20231012,132400,853856500,51000,51000,51000,51000,23
20231012,132300,852683500,50900,51000,51000,50900,21
20231012,132200,851613900,50900,51000,51000,50900,25
20231012,132100,850339300,50900,51100,51100,50900,217
20231012,132000,839264900,51100,51200,51200,51100,247
20231012,131900,826623200,51300,51300,51300,51200,10
20231012,131800,826110700,51200,51200,51200,51200,0
20231012,131700,826110700,51200,51200,51200,51200,0
20231012,131600,826110700,51200,51300,51300,51200,28
20231012,131500,824677000,51200,51200,51200,51200,1
20231012,131400,824625800,51300,51300,51300,51300,0
20231012,131300,824625800,51300,51300,51300,51300,11
20231012,131200,824061500,51200,51300,51300,51200,34
20231012,131100,822319200,51300,51200,51300,51200,5
20231012,131000,822062800,51200,51200,51200,51200,1
20231012,130900,822011600,51200,51200,51200,51200,0
20231012,130800,822011600,51200,51200,51200,51200,13
20231012,130700,821346000,51300,51300,51300,51300,0
20231012,130600,821346000,51300,51300,51300,51300,14
20231012,130500,820627800,51200,51200,51200,51200,1
20231012,130400,820576600,51200,51300,51300,51200,47
20231012,130300,818167300,51300,51300,51300,51300,0
20231012,130200,818167300,51300,51300,51300,51300,5
20231012,130100,817910800,51300,51300,51300,51300,0
20231012,130000,817910800,51300,51200,51300,51200,24
20231012,125900,816681000,51200,51200,51200,51200,0
20231012,125800,816681000,51200,51200,51200,51200,3
20231012,125700,816527400,51200,51200,51200,51200,0
20231012,125600,816527400,51200,51200,51200,51200,14
20231012,125500,815810600,51200,51200,51200,51200,1
20231012,125400,815759400,51200,51200,51200,51200,0
20231012,125300,815759400,51200,51200,51200,51200,1
20231012,125200,815708200,51300,51200,51300,51200,14
20231012,125100,814991300,51300,51300,51300,51300,4
20231012,125000,814786100,51200,51200,51200,51200,0
20231012,124900,814786100,51200,51200,51200,51200,16
20231012,124800,813966900,51200,51200,51200,51200,3
20231012,124700,813813300,51200,51200,51200,51200,2
20231012,124600,813710900,51200,51200,51200,51200,1
20231012,124500,813659700,51200,51300,51300,51200,17
20231012,124400,812788900,51200,51200,51200,51200,0
20231012,124300,812788900,51200,51200,51200,51200,0
20231012,124200,812788900,51200,51200,51200,51200,0
20231012,124100,812788900,51200,51200,51200,51200,14
20231012,124000,812072100,51200,51200,51200,51200,4
20231012,123900,811867300,51200,51200,51200,51200,0
20231012,123800,811867300,51200,51200,51200,51200,0
20231012,123700,811867300,51200,51200,51200,51200,13
20231012,123600,811201700,51200,51200,51200,51200,1
20231012,123500,811150500,51200,51200,51200,51200,1
20231012,123400,811099300,51300,51300,51300,51300,2
20231012,123300,810996700,51300,51200,51300,51200,16
20231012,123200,810177400,51300,51300,51300,51300,0
20231012,123100,810177400,51300,51300,51300,51300,13
20231012,123000,809510500,51200,51200,51200,51200,56
20231012,122900,806643300,51100,51400,51500,51100,344
20231012,122800,789004700,51400,51400,51400,51400,0
20231012,122700,789004700,51400,51400,51400,51400,0
20231012,122600,789004700,51400,51300,51400,51300,149
20231012,122500,781357100,51200,51200,51200,51200,13
20231012,122400,780691500,51200,51200,51200,51200,1
20231012,122300,780640300,51200,51200,51200,51200,1
20231012,122200,780589100,51200,51200,51200,51200,0
20231012,122100,780589100,51200,51200,51300,51200,30
20231012,122000,779052000,51300,51300,51300,51300,0
20231012,121900,779052000,51300,51300,51300,51300,19
20231012,121800,778077300,51300,51300,51300,51300,1
20231012,121700,778026000,51200,51300,51300,51200,24
20231012,121600,776796100,51300,51300,51300,51300,1
20231012,121500,776744800,51200,51200,51200,51200,0
20231012,121400,776744800,51200,51200,51200,51200,14
20231012,121300,776028000,51200,51200,51200,51200,13
20231012,121200,775362400,51300,51300,51300,51300,0
20231012,121100,775362400,51300,51300,51300,51300,0
20231012,121000,775362400,51300,51300,51300,51300,16
20231012,120900,774541600,51300,51300,51300,51300,35
20231012,120800,772746100,51400,51400,51400,51400,0
20231012,120700,772746100,51400,51300,51400,51300,2
20231012,120600,772643400,51300,51300,51300,51300,15
20231012,120500,771873900,51400,51400,51400,51400,6
20231012,120400,771565500,51300,51300,51300,51300,0
20231012,120300,771565500,51300,51300,51300,51300,0
20231012,120200,771565500,51300,51300,51300,51300,13
20231012,120100,770898600,51300,51300,51300,51300,0
20231012,120000,770898600,51300,51300,51300,51300,2
20231012,115900,770796000,51300,51400,51400,51300,5
20231012,115800,770539400,51300,51300,51300,51300,13
20231012,115700,769872500,51300,51300,51300,51300,5
20231012,115600,769616000,51300,51300,51300,51300,2
20231012,115500,769513400,51300,51300,51300,51300,1
20231012,115400,769462100,51300,51300,51300,51300,17
20231012,115300,768590000,51300,51300,51300,51300,121
20231012,115200,762382700,51300,51300,51300,51300,4
20231012,115100,762177500,51200,51200,51200,51200,3
20231012,115000,762023900,51200,51200,51200,51200,27
20231012,114900,760641500,51200,51200,51200,51200,1
20231012,114800,760590300,51200,51400,51400,51200,4
20231012,114700,760385300,51200,51200,51200,51200,0
20231012,114600,760385300,51200,51200,51200,51200,14
20231012,114500,759668500,51200,51300,51300,51200,31
20231012,114400,758078500,51200,51200,51200,51200,12
20231012,114300,757464100,51300,51200,51300,51200,39
20231012,114200,755464900,51300,51300,51300,51300,0
20231012,114100,755464900,51300,51300,51300,51300,4
20231012,114000,755259700,51300,51300,51300,51300,3
20231012,113900,755105800,51300,51400,51400,51300,20
20231012,113800,754079300,51400,51400,51400,51400,25
20231012,113700,752794300,51400,51300,51500,51300,11
20231012,113600,752228800,51500,51500,51500,51500,0
20231012,113500,752228800,51500,51500,51500,51300,15
20231012,113400,751458900,51300,51300,51300,51300,3
20231012,113300,751305000,51400,51400,51500,51400,81
20231012,113200,747141500,51300,51300,51300,51300,1
20231012,113100,747090200,51300,51300,51300,51300,18
20231012,113000,746166800,51300,51400,51400,51300,2
20231012,112900,746064100,51300,51300,51300,51300,3
20231012,112800,745910200,51300,51300,51300,51300,0
20231012,112700,745910200,51300,51300,51300,51300,14
20231012,112600,745192000,51400,51200,51400,51200,5
20231012,112500,744935500,51400,51400,51400,51400,0
20231012,112400,744935500,51400,51400,51400,51300,43
20231012,112300,742726600,51200,51200,51200,51200,17
20231012,112200,741856200,51400,51400,51400,51400,0
20231012,112100,741856200,51400,51300,51400,51300,49
20231012,112000,739339900,51200,51200,51200,51200,3
20231012,111900,739186300,51300,51300,51300,51300,40
20231012,111800,737134300,51300,51300,51300,51300,2
20231012,111700,737031700,51300,51300,51300,51300,3
20231012,111600,736877800,51400,51300,51400,51300,91
20231012,111500,732206900,51200,51200,51200,51200,13
20231012,111400,731541300,51200,51300,51300,51200,20
20231012,111300,730515600,51300,51400,51400,51300,21
20231012,111200,729437500,51400,51200,51400,51200,8
20231012,111100,729027100,51300,51200,51300,51200,15
20231012,111000,728259000,51400,51200,51400,51200,618
20231012,110900,696608800,51100,51100,51100,51100,4
20231012,110800,696404400,51100,51100,51100,51100,14
20231012,110700,695689000,51100,51100,51100,51100,0
20231012,110600,695689000,51100,51300,51500,51100,112
20231012,110500,689952300,51400,51400,51400,51400,102
20231012,110400,684709500,51200,51100,51200,51100,590
20231012,110300,654503100,51100,51100,51100,51100,3
20231012,110200,654349800,51100,51200,51200,51100,63
20231012,110100,651124400,51100,51100,51100,51100,0
20231012,110000,651124400,51100,51200,51200,51100,47
20231012,105900,648720400,51100,51100,51100,51100,14
20231012,105800,648005000,51100,51100,51100,51100,3
20231012,105700,647851700,51100,51100,51100,51100,2
20231012,105600,647749500,51100,51100,51100,51100,14
20231012,105500,647034100,51100,51100,51100,51100,4
20231012,105400,646829700,51100,51200,51200,51100,86
20231012,105300,642428500,51100,51400,51400,51100,116
20231012,105200,636484900,51200,51200,51200,51200,18
20231012,105100,635563300,51200,51200,51200,51200,7
20231012,105000,635204900,51200,51200,51200,51200,12
20231012,104900,634590500,51200,51200,51500,51200,10
20231012,104800,634077300,51200,51200,51200,51200,14
20231012,104700,633360500,51200,51500,51500,51200,10
20231012,104600,632847300,51200,51300,51400,51200,44
20231012,104500,630590700,51200,51200,51200,51200,2
20231012,104400,630488300,51200,51200,51300,51200,29
20231012,104300,629002200,51400,51400,51400,51400,4
20231012,104200,628796600,51300,51300,51300,51300,1
20231012,104100,628745300,51300,51200,51400,51100,193
20231012,104000,618854500,51100,51100,51100,51100,20
20231012,103900,617832500,51100,51100,51100,51100,7
20231012,103800,617474800,51300,51300,51300,51100,11
20231012,103700,616912300,51100,51200,51300,51100,62
20231012,103600,613738400,51200,51200,51200,51200,0
20231012,103500,613738400,51200,51300,51300,51200,19
20231012,103400,612765200,51300,51300,51300,51300,0
20231012,103300,612765200,51300,51100,51300,51100,14
20231012,103200,612049600,51100,51100,51300,51100,9
20231012,103100,611589500,51300,51300,51300,51300,0
20231012,103000,611589500,51300,51100,51300,51100,18
20231012,102900,610666500,51100,51100,51100,51100,14
20231012,102800,609951100,51200,51200,51200,51200,0
20231012,102700,609951100,51200,51200,51200,51100,85
20231012,102600,605600400,51200,51200,51200,51200,23
20231012,102500,604422800,51200,51200,51200,51200,21
20231012,102400,603347600,51200,51200,51200,51200,3
20231012,102300,603194000,51200,51200,51200,51200,21
20231012,102200,602118800,51200,51200,51200,51200,3
20231012,102100,601965200,51200,51500,51500,51200,21
20231012,102000,600889700,51500,51500,51500,51200,652
20231012,101900,567382900,51500,51300,51500,51300,14
20231012,101800,566662600,51300,51400,51400,51300,27
20231012,101700,565275200,51400,51300,51400,51300,27
20231012,101600,563888900,51400,51400,51400,51400,10
20231012,101500,563374900,51400,51600,51600,51300,38
20231012,101400,561418700,51300,51300,51300,51300,0
20231012,101300,561418700,51300,51300,51500,51300,29
20231012,101200,559928400,51300,51400,51400,51300,56
20231012,101100,557050200,51600,51600,51600,51600,3
20231012,101000,556895400,51600,51300,51600,51200,310
20231012,100900,540954600,51000,51500,51500,51000,42
20231012,100800,538798100,51100,50900,51500,50800,2012
20231012,100700,436279900,50900,50900,50900,50900,20
20231012,100600,435261900,51000,51400,51400,51000,616
20231012,100500,403732100,51200,51400,51500,51200,208
20231012,100400,393041600,51300,51100,51300,51100,19
20231012,100300,392069700,51000,50900,51000,50800,513
20231012,100200,365953100,50800,50800,50800,50800,13
20231012,100100,365292700,50800,50800,50900,50800,48
20231012,100000,362854200,50800,50800,50800,50700,198
20231012,095900,352796600,50800,50800,50800,50800,10
20231012,095800,352288600,50800,50800,50900,50800,37
20231012,095700,350407900,50800,50800,50800,50800,37
20231012,095600,348528300,50800,50800,50800,50800,42
20231012,095500,346394700,50800,50900,50900,50800,4
20231012,095400,346191400,50800,50800,50800,50800,21
20231012,095300,345124600,50900,50800,50900,50800,10
20231012,095200,344616100,50800,50900,50900,50800,7
20231012,095100,344259900,50700,50700,50800,50700,36
20231012,095000,342432000,50700,50800,50900,50600,117
20231012,094900,336489100,50700,50500,50700,50500,400
20231012,094800,316263600,50600,50700,50700,50500,589
20231012,094700,286445000,50700,50800,50800,50700,9
20231012,094600,285988400,50700,50700,50700,50700,17
20231012,094500,285126500,50800,50700,50800,50700,14
20231012,094400,284415900,50800,50800,50800,50700,272
20231012,094300,270604100,50800,50800,50800,50800,14
20231012,094200,269892900,50800,50900,50900,50800,134
20231012,094100,263074800,50900,50900,50900,50800,137
20231012,094000,256114000,50900,50800,50900,50800,17
20231012,093900,255250200,50800,50800,50800,50800,31
20231012,093800,253675400,50800,50800,50800,50800,34
20231012,093700,251948200,50800,50800,50800,50800,10
20231012,093600,251440200,50800,50900,50900,50800,14
20231012,093500,250728800,50900,50900,50900,50800,6
20231012,093400,250423700,50800,50800,50900,50800,41
20231012,093300,248339000,50800,50800,50900,50800,21
20231012,093200,247270700,50800,50900,50900,50800,18
20231012,093100,246356200,50800,51000,51100,50800,654
20231012,093000,213017500,51000,51100,51100,51000,45
20231012,092900,210719700,51100,51100,51100,51100,11
20231012,092800,210157600,51000,51100,51100,51000,36
20231012,092700,208320300,51000,51000,51000,51000,33
20231012,092600,206637300,51100,51000,51100,51000,332
20231012,092500,189696800,51100,51200,51200,51000,269
20231012,092400,175929900,51300,51300,51300,51300,18
20231012,092300,175006500,51300,51200,51300,51200,39
20231012,092200,173007400,51200,51200,51300,51200,78
20231012,092100,169009200,51100,51200,51200,51000,757
20231012,092000,130358400,51200,51300,51300,51200,68
20231012,091900,126876100,51200,51200,51200,51200,23
20231012,091800,125698500,51200,51100,51200,51100,66
20231012,091700,122320000,51100,51200,51200,51100,320
20231012,091600,105965500,51200,51400,51500,51200,223
20231012,091500,94523700,51400,51400,51500,51400,21
20231012,091400,93442900,51500,51600,51700,51300,753
20231012,091300,54703500,51700,51500,51700,51400,227
20231012,091200,43027800,51500,51700,51700,51500,240
20231012,091100,30646400,51700,51800,51800,51600,76
20231012,091000,26718000,51800,51800,51800,51800,4
20231012,090900,26510800,51800,51600,51900,51600,60
20231012,090800,23410500,51700,51900,51900,51600,94
20231012,090700,18548400,51900,51900,51900,51900,0
20231012,090600,18548400,51900,51800,51900,51800,55
20231012,090500,15697800,51800,51900,51900,51800,4
20231012,090400,15490500,51900,51900,51900,51900,14
20231012,090300,14763900,51800,51800,51800,51800,60
20231012,090200,11655900,51800,51800,52000,51800,58
20231012,090100,8649700,51900,52200,52200,51900,47
20231012,090000,6209800,51700,52200,52300,51700,119