KissMeData/012750/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185200,3155179100,57200,57200,57200,57200,4379
20231024,185100,3155179100,57200,57200,57200,57200,0
20231024,185000,3155179100,57200,57200,57200,57200,0
20231024,184900,3155179100,57200,57200,57200,57200,0
20231024,184800,3155179100,57200,57200,57200,57200,0
20231024,184700,3155179100,57200,57200,57200,57200,0
20231024,184600,3155179100,57200,57200,57200,57200,0
20231024,184500,3155179100,57200,57200,57200,57200,0
20231024,184400,3155179100,57200,57200,57200,57200,0
20231024,184300,3155179100,57200,57200,57200,57200,0
20231024,184200,3155179100,57200,57200,57200,57200,0
20231024,184100,3155179100,57200,57200,57200,57200,0
20231024,184000,3155179100,57200,57200,57200,57200,0
20231024,183900,3155179100,57200,57200,57200,57200,0
20231024,183800,3155179100,57200,57200,57200,57200,0
20231024,183700,3155179100,57200,57200,57200,57200,0
20231024,183600,3155179100,57200,57200,57200,57200,0
20231024,183500,3155179100,57200,57200,57200,57200,0
20231024,183400,3155179100,57200,57200,57200,57200,0
20231024,183300,3155179100,57200,57200,57200,57200,0
20231024,183200,3155179100,57200,57200,57200,57200,0
20231024,183100,3155179100,57200,57200,57200,57200,0
20231024,183000,3155179100,57200,57200,57200,57200,0
20231024,182900,3155179100,57200,57200,57200,57200,0
20231024,182800,3155179100,57200,57200,57200,57200,0
20231024,182700,3155179100,57200,57200,57200,57200,0
20231024,182600,3155179100,57200,57200,57200,57200,0
20231024,182500,3155179100,57200,57200,57200,57200,0
20231024,182400,3155179100,57200,57200,57200,57200,0
20231024,182300,3155179100,57200,57200,57200,57200,0
20231024,182200,3155179100,57200,57200,57200,57200,4379
20231024,182100,3155179100,57200,57200,57200,57200,0
20231024,182000,3155179100,57200,57200,57200,57200,0
20231024,181900,3155179100,57200,57200,57200,57200,0
20231024,181800,3155179100,57200,57200,57200,57200,0
20231024,181700,3155179100,57200,57200,57200,57200,0
20231024,181600,3155179100,57200,57200,57200,57200,0
20231024,181500,3155179100,57200,57200,57200,57200,0
20231024,181400,3155179100,57200,57200,57200,57200,0
20231024,181300,3155179100,57200,57200,57200,57200,0
20231024,181200,3155179100,57200,57200,57200,57200,0
20231024,181100,3155179100,57200,57200,57200,57200,0
20231024,181000,3155179100,57200,57200,57200,57200,0
20231024,180900,3155179100,57200,57200,57200,57200,0
20231024,180800,3155179100,57200,57200,57200,57200,0
20231024,180700,3155179100,57200,57200,57200,57200,0
20231024,180600,3155179100,57200,57200,57200,57200,0
20231024,180500,3155179100,57200,57200,57200,57200,0
20231024,180400,3155179100,57200,57200,57200,57200,0
20231024,180300,3155179100,57200,57200,57200,57200,0
20231024,180200,3155179100,57200,57200,57200,57200,0
20231024,180100,3155179100,57200,57200,57200,57200,0
20231024,180000,3155179100,57200,57200,57200,57200,0
20231024,175900,3155179100,57200,57200,57200,57200,0
20231024,175800,3155179100,57200,57200,57200,57200,0
20231024,175700,3155179100,57200,57200,57200,57200,0
20231024,175600,3155179100,57200,57200,57200,57200,0
20231024,175500,3155179100,57200,57200,57200,57200,0
20231024,175400,3155179100,57200,57200,57200,57200,0
20231024,175300,3155179100,57200,57200,57200,57200,0
20231024,175200,3155179100,57200,57200,57200,57200,4379
20231024,175100,3155179100,57200,57200,57200,57200,0
20231024,175000,3155179100,57200,57200,57200,57200,0
20231024,174900,3155179100,57200,57200,57200,57200,0
20231024,174800,3155179100,57200,57200,57200,57200,0
20231024,174700,3155179100,57200,57200,57200,57200,0
20231024,174600,3155179100,57200,57200,57200,57200,0
20231024,174500,3155179100,57200,57200,57200,57200,0
20231024,174400,3155179100,57200,57200,57200,57200,0
20231024,174300,3155179100,57200,57200,57200,57200,0
20231024,174200,3155179100,57200,57200,57200,57200,0
20231024,174100,3155179100,57200,57200,57200,57200,0
20231024,174000,3155179100,57200,57200,57200,57200,0
20231024,173900,3155179100,57200,57200,57200,57200,0
20231024,173800,3155179100,57200,57200,57200,57200,0
20231024,173700,3155179100,57200,57200,57200,57200,0
20231024,173600,3155179100,57200,57200,57200,57200,0
20231024,173500,3155179100,57200,57200,57200,57200,0
20231024,173400,3155179100,57200,57200,57200,57200,0
20231024,173300,3155179100,57200,57200,57200,57200,0
20231024,173200,3155179100,57200,57200,57200,57200,0
20231024,173100,3155179100,57200,57200,57200,57200,0
20231024,173000,3155179100,57200,57200,57200,57200,0
20231024,172900,3155179100,57200,57200,57200,57200,0
20231024,172800,3155179100,57200,57200,57200,57200,0
20231024,172700,3155179100,57200,57200,57200,57200,0
20231024,172600,3155179100,57200,57200,57200,57200,0
20231024,172500,3155179100,57200,57200,57200,57200,0
20231024,172400,3155179100,57200,57200,57200,57200,0
20231024,172300,3155179100,57200,57200,57200,57200,0
20231024,172200,3155179100,57200,57200,57200,57200,4379
20231024,172100,3155179100,57200,57200,57200,57200,0
20231024,172000,3155179100,57200,57200,57200,57200,0
20231024,171900,3155179100,57200,57200,57200,57200,0
20231024,171800,3155179100,57200,57200,57200,57200,0
20231024,171700,3155179100,57200,57200,57200,57200,0
20231024,171600,3155179100,57200,57200,57200,57200,0
20231024,171500,3155179100,57200,57200,57200,57200,0
20231024,171400,3155179100,57200,57200,57200,57200,0
20231024,171300,3155179100,57200,57200,57200,57200,0
20231024,171200,3155179100,57200,57200,57200,57200,0
20231024,171100,3155179100,57200,57200,57200,57200,0
20231024,171000,3155179100,57200,57200,57200,57200,0
20231024,170900,3155179100,57200,57200,57200,57200,0
20231024,170800,3155179100,57200,57200,57200,57200,0
20231024,170700,3155179100,57200,57200,57200,57200,0
20231024,170600,3155179100,57200,57200,57200,57200,0
20231024,170500,3155179100,57200,57200,57200,57200,0
20231024,170400,3155179100,57200,57200,57200,57200,0
20231024,170300,3155179100,57200,57200,57200,57200,0
20231024,170200,3155179100,57200,57200,57200,57200,0
20231024,170100,3155179100,57200,57200,57200,57200,0
20231024,170000,3155179100,57200,57200,57200,57200,0
20231024,165900,3155179100,57200,57200,57200,57200,0
20231024,165800,3155179100,57200,57200,57200,57200,0
20231024,165700,3155179100,57200,57200,57200,57200,0
20231024,165600,3155179100,57200,57200,57200,57200,0
20231024,165500,3155179100,57200,57200,57200,57200,0
20231024,165400,3155179100,57200,57200,57200,57200,0
20231024,165300,3155179100,57200,57200,57200,57200,0
20231024,165200,3155179100,57200,57200,57200,57200,4379
20231024,165100,3155179100,57200,57200,57200,57200,0
20231024,165000,3155179100,57200,57200,57200,57200,0
20231024,164900,3155179100,57200,57200,57200,57200,0
20231024,164800,3155179100,57200,57200,57200,57200,0
20231024,164700,3155179100,57200,57200,57200,57200,0
20231024,164600,3155179100,57200,57200,57200,57200,0
20231024,164500,3155179100,57200,57200,57200,57200,0
20231024,164400,3155179100,57200,57200,57200,57200,0
20231024,164300,3155179100,57200,57200,57200,57200,0
20231024,164200,3155179100,57200,57200,57200,57200,0
20231024,164100,3155179100,57200,57200,57200,57200,0
20231024,164000,3155179100,57200,57200,57200,57200,0
20231024,163900,3155179100,57200,57200,57200,57200,0
20231024,163800,3155179100,57200,57200,57200,57200,0
20231024,163700,3155179100,57200,57200,57200,57200,0
20231024,163600,3155179100,57200,57200,57200,57200,0
20231024,163500,3155179100,57200,57200,57200,57200,0
20231024,163400,3155179100,57200,57200,57200,57200,0
20231024,163300,3155179100,57200,57200,57200,57200,0
20231024,163200,3155179100,57200,57200,57200,57200,0
20231024,163100,3155179100,57200,57200,57200,57200,0
20231024,163000,3155179100,57200,57200,57200,57200,0
20231024,162900,3155179100,57200,57200,57200,57200,0
20231024,162800,3155179100,57200,57200,57200,57200,0
20231024,162700,3155179100,57200,57200,57200,57200,0
20231024,162600,3155179100,57200,57200,57200,57200,0
20231024,162500,3155179100,57200,57200,57200,57200,0
20231024,162400,3155179100,57200,57200,57200,57200,0
20231024,162300,3155179100,57200,57200,57200,57200,0
20231024,162200,3155179100,57200,57200,57200,57200,4379
20231024,162100,3155179100,57200,57200,57200,57200,0
20231024,162000,3155179100,57200,57200,57200,57200,0
20231024,161900,3155179100,57200,57200,57200,57200,0
20231024,161800,3155179100,57200,57200,57200,57200,0
20231024,161700,3155179100,57200,57200,57200,57200,0
20231024,161600,3155179100,57200,57200,57200,57200,0
20231024,161500,3155179100,57200,57200,57200,57200,0
20231024,161400,3155179100,57200,57200,57200,57200,0
20231024,161300,3155179100,57200,57200,57200,57200,0
20231024,161200,3155179100,57200,57200,57200,57200,0
20231024,161100,3155179100,57200,57200,57200,57200,0
20231024,161000,3155179100,57200,57200,57200,57200,0
20231024,160900,3155179100,57200,57200,57200,57200,0
20231024,160800,3155179100,57200,57200,57200,57200,0
20231024,160700,3155179100,57200,57200,57200,57200,0
20231024,160600,3155179100,57200,57200,57200,57200,0
20231024,160500,3155179100,57200,57200,57200,57200,0
20231024,160400,3155179100,57200,57200,57200,57200,0
20231024,160300,3155179100,57200,57200,57200,57200,0
20231024,160200,3155179100,57200,57200,57200,57200,0
20231024,160100,3155179100,57200,57200,57200,57200,0
20231024,160000,3155179100,57200,57200,57200,57200,0
20231024,155900,3155179100,57200,57200,57200,57200,0
20231024,155800,3155179100,57200,57200,57200,57200,0
20231024,155700,3155179100,57200,57200,57200,57200,0
20231024,155600,3155179100,57200,57200,57200,57200,0
20231024,155500,3155179100,57200,57200,57200,57200,0
20231024,155400,3155179100,57200,57200,57200,57200,0
20231024,155300,3155179100,57200,57200,57200,57200,0
20231024,155200,3155179100,57200,57200,57200,57200,4379
20231024,155100,3155179100,57200,57200,57200,57200,0
20231024,155000,3155179100,57200,57200,57200,57200,0
20231024,154900,3155179100,57200,57200,57200,57200,0
20231024,154800,3155179100,57200,57200,57200,57200,0
20231024,154700,3155179100,57200,57200,57200,57200,0
20231024,154600,3155179100,57200,57200,57200,57200,0
20231024,154500,3155179100,57200,57200,57200,57200,0
20231024,154400,3155179100,57200,57200,57200,57200,0
20231024,154300,3155179100,57200,57200,57200,57200,0
20231024,154200,3155179100,57200,57200,57200,57200,0
20231024,154100,3155179100,57200,57200,57200,57200,0
20231024,154000,3155179100,57200,57200,57200,57200,0
20231024,153900,3155179100,57200,57200,57200,57200,0
20231024,153800,3155179100,57200,57200,57200,57200,0
20231024,153700,3155179100,57200,57200,57200,57200,0
20231024,153600,3155179100,57200,57200,57200,57200,0
20231024,153500,3155179100,57200,57200,57200,57200,0
20231024,153400,3155179100,57200,57200,57200,57200,0
20231024,153300,3155179100,57200,57200,57200,57200,0
20231024,153200,3155179100,57200,57200,57200,57200,0
20231024,153100,3155179100,57200,57200,57200,57200,0
20231024,153000,3155179100,57200,57200,57200,57200,4379
20231024,152900,2904700300,56900,56900,56900,56900,0
20231024,152800,2904700300,56900,56900,56900,56900,0
20231024,152700,2904700300,56900,56900,56900,56900,0
20231024,152600,2904700300,56900,56900,56900,56900,0
20231024,152500,2904700300,56900,56900,56900,56900,0
20231024,152400,2904700300,56900,56900,56900,56900,0
20231024,152300,2904700300,56900,56900,56900,56900,0
20231024,152200,2904700300,56900,56900,56900,56900,0
20231024,152100,2904700300,56900,56900,56900,56900,0
20231024,152000,2904700300,56900,56900,56900,56900,0
20231024,151900,2904700300,56900,57000,57100,56900,109
20231024,151800,2898492500,57000,56900,57000,56900,79
20231024,151700,2893992600,57000,56900,57100,56900,68
20231024,151600,2890119900,57100,57000,57100,57000,174
20231024,151500,2880201600,57000,57100,57100,57000,77
20231024,151400,2875811500,57100,57000,57100,57000,60
20231024,151300,2872388000,57000,57100,57100,57000,73
20231024,151200,2868226600,57000,56900,57100,56900,111
20231024,151100,2861901900,57000,57100,57100,56900,92
20231024,151000,2856660500,57000,57000,57000,57000,56
20231024,150900,2853468500,57000,57000,57100,56900,142
20231024,150800,2845372700,57000,57000,57000,57000,122
20231024,150700,2838418700,57000,57100,57100,57000,47
20231024,150600,2835739500,57000,57000,57000,57000,93
20231024,150500,2830438500,57000,57100,57100,57000,117
20231024,150400,2823768700,57000,57000,57000,56900,111
20231024,150300,2817443300,57000,57100,57100,57000,76
20231024,150200,2813111100,57100,57100,57100,57000,70
20231024,150100,2809115000,57100,57100,57200,57100,236
20231024,150000,2795639200,57100,56900,57100,56900,261
20231024,145900,2780753900,56900,57000,57000,56900,74
20231024,145800,2776543000,56900,56900,56900,56900,143
20231024,145700,2768406300,56900,57000,57000,56900,59
20231024,145600,2765049000,56900,56900,57000,56900,66
20231024,145500,2761293300,56900,57100,57100,56900,154
20231024,145400,2752517900,57000,57000,57000,57000,71
20231024,145300,2748470900,57100,57000,57100,57000,100
20231024,145200,2742767000,57000,57000,57100,57000,75
20231024,145100,2738490800,57000,56900,57100,56900,254
20231024,145000,2724012800,56900,56900,56900,56900,105
20231024,144900,2718038300,56900,56900,57000,56900,91
20231024,144800,2712859500,56900,56900,56900,56900,66
20231024,144700,2709104100,56900,56900,57000,56900,110
20231024,144600,2702844700,57000,57000,57100,57000,119
20231024,144500,2696061300,57000,57000,57100,57000,109
20231024,144400,2689846100,57000,57100,57100,57000,71
20231024,144300,2685797200,57000,57000,57000,56900,226
20231024,144200,2672927800,56900,57000,57000,56900,75
20231024,144100,2668659100,57000,57000,57000,56900,108
20231024,144000,2662508100,57000,56800,57000,56800,280
20231024,143900,2646567400,56900,57000,57100,56900,195
20231024,143800,2635460400,57100,57000,57100,57000,98
20231024,143700,2629874200,57000,57100,57100,57000,93
20231024,143600,2624570100,57000,57000,57100,57000,89
20231024,143500,2619496600,57000,57000,57100,57000,90
20231024,143400,2614366400,57000,57000,57000,57000,68
20231024,143300,2610490400,57000,56900,57000,56900,502
20231024,143200,2581879600,56900,56900,56900,56800,247
20231024,143100,2567826800,56900,56900,57000,56900,57
20231024,143000,2564583300,56900,56900,56900,56900,60
20231024,142900,2561169300,56900,57000,57000,56900,211
20231024,142800,2549160600,56900,56900,56900,56900,49
20231024,142700,2546372500,56900,57000,57000,56900,65
20231024,142600,2542672900,56900,56900,57000,56900,87
20231024,142500,2537721100,56900,57000,57000,56900,63
20231024,142400,2534134700,56900,57000,57000,56900,119
20231024,142300,2527357500,57000,57000,57100,56900,171
20231024,142200,2517614600,56900,57000,57100,56900,124
20231024,142100,2510553800,56900,57000,57100,56900,88
20231024,142000,2505538600,57000,57000,57000,57000,74
20231024,141900,2501320600,57000,57000,57100,57000,72
20231024,141800,2497215400,57000,57000,57000,57000,49
20231024,141700,2494422400,57000,57000,57100,57000,59
20231024,141600,2491059200,57000,57100,57100,57000,52
20231024,141500,2488094100,57200,57100,57200,57100,183
20231024,141400,2477644500,57100,57100,57100,57100,119
20231024,141300,2470849600,57100,57100,57100,57000,234
20231024,141200,2457489400,57000,57000,57000,57000,94
20231024,141100,2452131400,57000,57100,57100,57000,14
20231024,141000,2451333200,57000,57000,57000,56900,187
20231024,140900,2440674800,57000,57000,57100,57000,20
20231024,140800,2439534600,57000,57000,57000,57000,68
20231024,140700,2435658600,57100,57200,57200,57100,39
20231024,140600,2433431500,57100,57100,57100,57100,49
20231024,140500,2430633600,57100,57100,57200,57100,85
20231024,140400,2425779900,57100,57100,57100,57100,17
20231024,140300,2424809200,57100,57100,57200,57100,71
20231024,140200,2420753800,57100,57100,57200,57100,145
20231024,140100,2412473600,57100,57100,57100,57000,206
20231024,140000,2400714300,57000,57000,57000,57000,48
20231024,135900,2397978300,57000,56900,57000,56900,192
20231024,135800,2387035200,57000,57000,57000,56900,44
20231024,135700,2384527600,57000,57000,57100,57000,71
20231024,135600,2380480400,57000,57000,57000,57000,70
20231024,135500,2376490400,57000,57100,57200,57000,287
20231024,135400,2360105400,57100,57000,57100,57000,341
20231024,135300,2340636300,57100,57000,57100,57000,18
20231024,135200,2339610000,57000,57000,57100,57000,81
20231024,135100,2334992500,57000,57000,57100,57000,76
20231024,135000,2330660200,57000,57000,57000,57000,33
20231024,134900,2328779200,57000,57000,57100,57000,53
20231024,134800,2325758000,57000,57000,57100,57000,17
20231024,134700,2324788500,57000,57000,57100,57000,75
20231024,134600,2320513300,57000,57000,57000,57000,35
20231024,134500,2318518300,57000,57000,57100,57000,40
20231024,134400,2316238100,57000,57000,57000,56900,246
20231024,134300,2302218300,57000,57100,57100,57000,6
20231024,134200,2301876100,57000,57000,57000,56900,252
20231024,134100,2287515500,57000,57000,57100,57000,48
20231024,134000,2284779300,57000,57000,57000,57000,76
20231024,133900,2280447300,57000,57000,57100,57000,17
20231024,133800,2279478100,57000,57000,57000,57000,116
20231024,133700,2272866100,56900,57000,57100,56900,126
20231024,133600,2265684900,57000,57100,57100,57000,25
20231024,133500,2264259500,57000,57000,57100,57000,71
20231024,133400,2260211700,57000,57000,57000,56900,163
20231024,133300,2250925600,57000,56900,57000,56900,25
20231024,133200,2249502700,56900,56900,57000,56900,48
20231024,133100,2246770900,57000,56900,57000,56900,108
20231024,133000,2240619300,56900,57000,57000,56900,7
20231024,132900,2240220700,56900,56900,57000,56900,94
20231024,132800,2234871900,57000,57000,57000,56900,46
20231024,132700,2232250400,57000,57000,57000,57000,89
20231024,132600,2227177400,57100,57000,57100,56900,221
20231024,132500,2214568500,56900,57000,57000,56900,42
20231024,132400,2212176000,56900,56900,57000,56800,82
20231024,132300,2207509500,56900,57000,57000,56900,47
20231024,132200,2204832000,57000,57000,57000,57000,66
20231024,132100,2201070000,57000,57100,57100,57000,33
20231024,132000,2199188900,57100,57000,57100,57000,676
20231024,131900,2160606300,56900,56900,57000,56900,124
20231024,131800,2153550200,56900,56900,56900,56900,29
20231024,131700,2151900100,56800,56800,56900,56800,84
20231024,131600,2147123000,57000,56900,57000,56800,15
20231024,131500,2146269900,56900,57000,57000,56900,62
20231024,131400,2142738300,56900,56900,57000,56900,59
20231024,131300,2139380100,57000,57000,57000,56900,34
20231024,131200,2137442500,57000,57000,57000,57000,130
20231024,131100,2130032500,57000,57100,57100,57000,61
20231024,131000,2126554600,57100,56900,57100,56900,285
20231024,130900,2110305700,57000,56900,57000,56800,180
20231024,130800,2100063900,56800,56900,56900,56800,94
20231024,130700,2094718000,56900,56900,57000,56900,47
20231024,130600,2092043400,57000,56900,57000,56900,73
20231024,130500,2087889000,56900,56900,57000,56800,190
20231024,130400,2077082700,56900,56900,57000,56900,90
20231024,130300,2071961600,56900,57000,57000,56900,33
20231024,130200,2070083300,56900,57000,57000,56900,43
20231024,130100,2067635700,57000,57000,57000,56800,298
20231024,130000,2050665100,57000,57100,57100,57000,16
20231024,125900,2049753000,57000,57000,57000,57000,57
20231024,125800,2046504000,57000,57000,57000,57000,56
20231024,125700,2043312000,57000,57000,57000,57000,23
20231024,125600,2042001000,57000,57000,57000,57000,58
20231024,125500,2038695000,57000,57000,57000,57000,30
20231024,125400,2036985000,57000,57000,57000,57000,60
20231024,125300,2033565000,57000,57000,57000,57000,8
20231024,125200,2033109000,57000,56800,57000,56800,360
20231024,125100,2012612000,56800,56800,56800,56800,21
20231024,125000,2011419200,56800,56800,56800,56800,36
20231024,124900,2009374400,56800,56800,56900,56800,192
20231024,124800,1998460000,56800,56900,56900,56800,60
20231024,124700,1995049500,56900,56900,57000,56900,166
20231024,124600,1985599100,56900,56900,56900,56900,16
20231024,124500,1984688700,56900,56900,56900,56900,55
20231024,124400,1981559200,56900,56900,56900,56900,93
20231024,124300,1976267500,56900,56900,56900,56900,23
20231024,124200,1974958800,56900,56900,56900,56900,72
20231024,124100,1970862000,56900,56900,56900,56900,14
20231024,124000,1970065400,56900,56900,56900,56900,67
20231024,123900,1966253100,56900,56900,56900,56900,33
20231024,123800,1964375400,57000,57000,57100,57000,68
20231024,123700,1960499000,57000,57000,57100,57000,83
20231024,123600,1955767500,57000,57000,57100,57000,25
20231024,123500,1954342200,57000,57000,57100,57000,34
20231024,123400,1952403800,57100,57000,57100,57000,422
20231024,123300,1928345900,56900,57000,57000,56900,39
20231024,123200,1926126300,56900,56900,57000,56900,122
20231024,123100,1919183400,56900,57100,57100,56900,174
20231024,123000,1909268700,57100,57100,57100,57000,38
20231024,122900,1907101100,57000,57000,57100,57000,36
20231024,122800,1905048800,57000,57000,57100,57000,30
20231024,122700,1903338600,57000,57100,57100,57000,16
20231024,122600,1902426500,57100,56800,57100,56800,508
20231024,122500,1873485700,56700,56800,56800,56700,130
20231024,122400,1866102900,56800,56800,56800,56800,44
20231024,122300,1863603700,56900,56900,56900,56900,82
20231024,122200,1858937900,56900,56900,56900,56900,31
20231024,122100,1857174000,56900,56900,56900,56900,48
20231024,122000,1854442800,56900,56900,56900,56800,53
20231024,121900,1851428100,56900,56900,56900,56800,49
20231024,121800,1848641600,56900,56900,56900,56900,88
20231024,121700,1843634400,56900,56900,56900,56900,47
20231024,121600,1840960100,56800,56900,56900,56800,113
20231024,121500,1834536800,57000,57000,57000,57000,173
20231024,121400,1824675800,57100,57100,57100,57000,67
20231024,121300,1820854500,57100,57100,57100,57000,42
20231024,121200,1818458500,57000,57000,57100,57000,60
20231024,121100,1815038000,57100,57100,57100,57000,19
20231024,121000,1813954600,57000,57100,57100,57000,42
20231024,120900,1811559400,57000,57000,57000,57000,128
20231024,120800,1804263400,57000,57000,57000,57000,118
20231024,120700,1797537400,57000,56900,57000,56900,218
20231024,120600,1785122100,57000,57100,57100,57000,42
20231024,120500,1782727900,57100,57100,57100,57100,97
20231024,120400,1777189200,57100,57200,57200,57100,21
20231024,120300,1775989900,57100,57100,57200,57100,84
20231024,120200,1771192800,57100,57200,57200,57100,21
20231024,120100,1769993100,57100,57100,57200,57100,79
20231024,120000,1765480700,57100,57200,57200,57100,34
20231024,115900,1763538700,57100,57100,57200,57100,95
20231024,115800,1758112600,57100,57100,57200,57100,134
20231024,115700,1750460000,57200,57000,57200,56900,253
20231024,115600,1736014900,57000,57000,57000,56900,47
20231024,115500,1733336200,57000,57200,57300,57000,88
20231024,115400,1728305600,57200,57300,57300,57200,126
20231024,115300,1721094100,57200,57300,57300,57200,453
20231024,115200,1695150800,57300,57400,57400,57300,49
20231024,115100,1692342800,57300,57300,57400,57300,49
20231024,115000,1689535000,57300,57300,57300,57300,65
20231024,114900,1685810500,57400,57300,57400,57300,66
20231024,114800,1682028600,57300,57400,57400,57300,38
20231024,114700,1679849900,57400,57400,57400,57300,61
20231024,114600,1676354400,57300,57300,57400,57300,35
20231024,114500,1674348000,57300,57300,57400,57300,76
20231024,114400,1669992100,57300,57300,57400,57300,46
20231024,114300,1667356200,57400,57300,57400,57300,37
20231024,114200,1665235700,57300,57300,57400,57300,87
20231024,114100,1660250000,57300,57300,57400,57300,57
20231024,114000,1656980000,57400,57300,57400,57300,63
20231024,113900,1653370000,57400,57300,57400,57300,18
20231024,113800,1652338500,57300,57400,57400,57300,120
20231024,113700,1645457400,57300,57400,57400,57300,68
20231024,113600,1641560900,57400,57300,57400,57300,84
20231024,113500,1636745500,57300,57300,57400,57300,61
20231024,113400,1633250100,57300,57300,57400,57300,17
20231024,113300,1632275900,57300,57300,57300,57300,46
20231024,113200,1629640100,57400,57300,57400,57300,7
20231024,113100,1629238900,57300,57300,57400,57300,335
20231024,113000,1610043300,57300,57300,57400,57300,41
20231024,112900,1607693900,57400,57300,57400,57300,23
20231024,112800,1606375900,57300,57300,57300,57200,237
20231024,112700,1592796900,57300,57300,57300,57200,230
20231024,112600,1579619200,57300,57300,57300,57200,46
20231024,112500,1576986200,57200,57200,57300,57200,36
20231024,112400,1574926600,57300,57200,57300,57200,24
20231024,112300,1573553500,57300,57300,57300,57200,84
20231024,112200,1568742100,57200,57200,57300,57200,580
20231024,112100,1535511400,57300,57200,57300,57200,188
20231024,112000,1524745400,57300,57300,57300,57200,9
20231024,111900,1524230300,57300,57200,57300,57200,46
20231024,111800,1521598200,57200,57200,57200,57200,21
20231024,111700,1520397000,57200,57200,57300,57200,44
20231024,111600,1517879900,57200,57200,57300,57200,18
20231024,111500,1516849900,57200,57200,57300,57200,171
20231024,111400,1507063700,57200,57200,57300,57100,248
20231024,111300,1492877500,57200,56900,57300,56900,798
20231024,111200,1447294300,56900,56900,56900,56900,21
20231024,111100,1446099400,56900,56900,56900,56900,34
20231024,111000,1444164800,57000,57000,57000,57000,177
20231024,110900,1434075800,57000,57100,57100,57000,29
20231024,110800,1432422600,57000,57000,57100,57000,50
20231024,110700,1429572100,57100,57000,57100,57000,46
20231024,110600,1426948900,57000,57000,57000,57000,15
20231024,110500,1426093900,57000,57000,57000,57000,53
20231024,110400,1423072900,57100,57000,57100,57000,21
20231024,110300,1421874700,57100,57000,57100,56900,221
20231024,110200,1409278900,57000,57100,57100,57000,132
20231024,110100,1401753900,57100,57100,57100,57000,30
20231024,110000,1400043600,57000,57000,57100,57000,53
20231024,105900,1397021900,57000,57000,57100,57000,157
20231024,105800,1388072800,57000,57000,57100,57000,49
20231024,105700,1385279200,57000,57000,57100,57000,14
20231024,105600,1384481100,57100,57000,57100,57000,112
20231024,105500,1378090300,57000,57100,57100,56900,411
20231024,105400,1354668900,57000,57000,57000,57000,36
20231024,105300,1352616900,57100,57000,57100,57000,20
20231024,105200,1351476400,57000,57000,57100,56900,151
20231024,105100,1342867400,56900,56900,57000,56800,248
20231024,105000,1328754800,57000,57100,57100,56900,113
20231024,104900,1322317300,57000,57000,57100,57000,75
20231024,104800,1318041900,57200,57300,57300,57000,119
20231024,104700,1311250700,57300,57300,57300,56900,725
20231024,104600,1269821500,57300,57100,57300,57100,332
20231024,104500,1250835600,57100,57100,57100,57000,291
20231024,104400,1234222100,57000,57100,57100,56900,211
20231024,104300,1222190000,57100,57200,57200,56900,645
20231024,104200,1185362800,57100,57000,57200,56900,639
20231024,104100,1148908900,57000,57100,57200,56900,616
20231024,104000,1113754400,57100,56900,57200,56900,686
20231024,103900,1074603400,56900,57100,57100,56900,445
20231024,103800,1049228100,57100,57200,57200,57000,117
20231024,103700,1042547600,57200,57100,57200,56900,254
20231024,103600,1028054900,57100,57000,57200,57000,98
20231024,103500,1022457100,57200,57100,57200,57100,487
20231024,103400,994643900,57000,57100,57200,57000,152
20231024,103300,985964700,56900,57000,57000,56900,363
20231024,103200,965287600,57200,57100,57200,57100,47
20231024,103100,962600900,57100,57300,57300,57100,490
20231024,103000,934576700,57200,57200,57300,57200,120
20231024,102900,927708600,57200,57300,57300,57200,240
20231024,102800,913976600,57300,57100,57300,57100,383
20231024,102700,892077300,57000,57100,57100,56900,364
20231024,102600,871316600,57000,57300,57300,56900,586
20231024,102500,837906600,57100,57200,57300,57100,483
20231024,102400,810303200,57200,57300,57300,57200,22
20231024,102300,809044700,57300,57300,57300,57300,39
20231024,102200,806810000,57300,57300,57300,57300,21
20231024,102100,805606700,57300,57400,57400,57300,164
20231024,102000,796197200,57400,57400,57500,57400,40
20231024,101900,793900900,57500,57500,57500,57400,120
20231024,101800,787011200,57400,57500,57500,57400,23
20231024,101700,785690600,57400,57400,57500,57300,506
20231024,101600,756648000,57400,57500,57600,57400,536
20231024,101500,725826800,57500,57600,57600,57400,510
20231024,101400,696501900,57600,57600,57600,57500,101
20231024,101300,690693000,57500,57500,57600,57500,20
20231024,101200,689542700,57500,57600,57600,57500,94
20231024,101100,684132200,57600,57600,57600,57500,56
20231024,101000,680907000,57600,57600,57600,57500,261
20231024,100900,665895600,57500,57400,57600,57400,1528
20231024,100800,578139400,57400,57600,57600,57400,405
20231024,100700,554853600,57600,57700,57700,57500,68
20231024,100600,550938200,57600,57600,57700,57600,29
20231024,100500,549267500,57700,57600,57700,57500,124
20231024,100400,542125500,57600,57700,57700,57600,26
20231024,100300,540627800,57600,57600,57700,57600,58
20231024,100200,537286500,57700,57600,57700,57600,246
20231024,100100,523113800,57600,57600,57600,57600,32
20231024,100000,521270600,57600,57600,57700,57600,46
20231024,095900,518619400,57600,57600,57600,57500,145
20231024,095800,510270200,57700,57600,57700,57600,45
20231024,095700,507677900,57700,57500,57700,57500,123
20231024,095600,500591800,57500,57700,57700,57500,63
20231024,095500,496962100,57700,57700,57700,57600,52
20231024,095400,493962200,57700,57700,57800,57700,38
20231024,095300,491769500,57800,57700,57800,57700,23
20231024,095200,490442300,57700,57700,57800,57700,23
20231024,095100,489115100,57800,57800,57800,57700,153
20231024,095000,480273900,57900,57800,57900,57600,194
20231024,094900,469059800,57700,57600,57700,57600,368
20231024,094800,447833600,57600,57700,57800,57600,253
20231024,094700,433250100,57800,57700,57800,57700,102
20231024,094600,427364500,57700,57700,57700,57700,37
20231024,094500,425229600,57700,57400,57700,57400,291
20231024,094400,408477900,57500,57600,57600,57400,23
20231024,094300,407156100,57500,57500,57500,57400,35
20231024,094200,405144900,57600,57500,57600,57500,30
20231024,094100,403419400,57600,57500,57600,57500,62
20231024,094000,399854000,57600,57500,57600,57500,57
20231024,093900,396574200,57600,57500,57600,57500,107
20231024,093800,390421100,57500,57500,57600,57500,157
20231024,093700,381393000,57600,57500,57600,57500,82
20231024,093600,376676800,57600,57500,57600,57500,258
20231024,093500,361838200,57500,57700,57700,57400,759
20231024,093400,318131800,57700,57700,57700,57600,30
20231024,093300,316401200,57700,57700,57700,57600,180
20231024,093200,306019500,57600,57700,57700,57600,275
20231024,093100,290152800,57700,57600,57700,57600,46
20231024,093000,287502100,57700,57700,57700,57600,36
20231024,092900,285427300,57700,57600,57700,57600,24
20231024,092800,284044300,57700,57600,57700,57600,32
20231024,092700,282200400,57700,57600,57700,57600,9
20231024,092600,281681900,57600,57700,57700,57600,50
20231024,092500,278799300,57800,57800,57800,57700,41
20231024,092400,276433300,57700,57700,57800,57700,27
20231024,092300,274875100,57800,57700,57800,57700,23
20231024,092200,273547500,57700,57800,57800,57700,5
20231024,092100,273258900,57700,57800,57800,57700,36
20231024,092000,271180500,57700,57800,57800,57700,107
20231024,091900,265004400,57700,57800,57800,57700,73
20231024,091800,260788400,57800,57900,57900,57700,66
20231024,091700,256973700,57900,57600,57900,57500,165
20231024,091600,247464500,57600,57700,57700,57500,59
20231024,091500,244069200,57600,57600,57700,57600,11
20231024,091400,243435400,57700,57700,57700,57600,10
20231024,091300,242858800,57700,57700,57700,57600,22
20231024,091200,241590600,57700,57900,57900,57600,65
20231024,091100,237837000,57700,57800,57800,57700,57
20231024,091000,234544000,57800,57900,57900,57800,52
20231024,090900,231538000,57800,57800,57900,57800,89
20231024,090800,226391400,57900,57800,57900,57700,628
20231024,090700,190058100,57800,57400,57800,57400,535
20231024,090600,159230500,57400,57600,57600,57200,195
20231024,090500,148030900,57600,57400,57600,57400,36
20231024,090400,145960900,57500,57700,57700,57400,61
20231024,090300,142456900,57700,58000,58100,57700,176
20231024,090200,132276700,58000,58100,58300,57900,809
20231024,090100,85311700,57800,58400,58400,57800,239
20231024,090000,71408500,58400,58000,58500,58000,1227