KissMeData/025540/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190100,2204354100,63100,63100,63100,63100,601
20231024,190000,2204354100,63100,63100,63100,63100,0
20231024,185900,2204354100,63100,63100,63100,63100,0
20231024,185800,2204354100,63100,63100,63100,63100,0
20231024,185700,2204354100,63100,63100,63100,63100,0
20231024,185600,2204354100,63100,63100,63100,63100,0
20231024,185500,2204354100,63100,63100,63100,63100,0
20231024,185400,2204354100,63100,63100,63100,63100,0
20231024,185300,2204354100,63100,63100,63100,63100,0
20231024,185200,2204354100,63100,63100,63100,63100,0
20231024,185100,2204354100,63100,63100,63100,63100,0
20231024,185000,2204354100,63100,63100,63100,63100,0
20231024,184900,2204354100,63100,63100,63100,63100,0
20231024,184800,2204354100,63100,63100,63100,63100,0
20231024,184700,2204354100,63100,63100,63100,63100,0
20231024,184600,2204354100,63100,63100,63100,63100,0
20231024,184500,2204354100,63100,63100,63100,63100,0
20231024,184400,2204354100,63100,63100,63100,63100,0
20231024,184300,2204354100,63100,63100,63100,63100,0
20231024,184200,2204354100,63100,63100,63100,63100,0
20231024,184100,2204354100,63100,63100,63100,63100,0
20231024,184000,2204354100,63100,63100,63100,63100,0
20231024,183900,2204354100,63100,63100,63100,63100,0
20231024,183800,2204354100,63100,63100,63100,63100,0
20231024,183700,2204354100,63100,63100,63100,63100,0
20231024,183600,2204354100,63100,63100,63100,63100,0
20231024,183500,2204354100,63100,63100,63100,63100,0
20231024,183400,2204354100,63100,63100,63100,63100,0
20231024,183300,2204354100,63100,63100,63100,63100,0
20231024,183200,2204354100,63100,63100,63100,63100,0
20231024,183100,2204354100,63100,63100,63100,63100,601
20231024,183000,2204354100,63100,63100,63100,63100,0
20231024,182900,2204354100,63100,63100,63100,63100,0
20231024,182800,2204354100,63100,63100,63100,63100,0
20231024,182700,2204354100,63100,63100,63100,63100,0
20231024,182600,2204354100,63100,63100,63100,63100,0
20231024,182500,2204354100,63100,63100,63100,63100,0
20231024,182400,2204354100,63100,63100,63100,63100,0
20231024,182300,2204354100,63100,63100,63100,63100,0
20231024,182200,2204354100,63100,63100,63100,63100,0
20231024,182100,2204354100,63100,63100,63100,63100,0
20231024,182000,2204354100,63100,63100,63100,63100,0
20231024,181900,2204354100,63100,63100,63100,63100,0
20231024,181800,2204354100,63100,63100,63100,63100,0
20231024,181700,2204354100,63100,63100,63100,63100,0
20231024,181600,2204354100,63100,63100,63100,63100,0
20231024,181500,2204354100,63100,63100,63100,63100,0
20231024,181400,2204354100,63100,63100,63100,63100,0
20231024,181300,2204354100,63100,63100,63100,63100,0
20231024,181200,2204354100,63100,63100,63100,63100,0
20231024,181100,2204354100,63100,63100,63100,63100,0
20231024,181000,2204354100,63100,63100,63100,63100,0
20231024,180900,2204354100,63100,63100,63100,63100,0
20231024,180800,2204354100,63100,63100,63100,63100,0
20231024,180700,2204354100,63100,63100,63100,63100,0
20231024,180600,2204354100,63100,63100,63100,63100,0
20231024,180500,2204354100,63100,63100,63100,63100,0
20231024,180400,2204354100,63100,63100,63100,63100,0
20231024,180300,2204354100,63100,63100,63100,63100,0
20231024,180200,2204354100,63100,63100,63100,63100,0
20231024,180100,2204354100,63100,63100,63100,63100,601
20231024,180000,2204354100,63100,63100,63100,63100,0
20231024,175900,2204354100,63100,63100,63100,63100,0
20231024,175800,2204354100,63100,63100,63100,63100,0
20231024,175700,2204354100,63100,63100,63100,63100,0
20231024,175600,2204354100,63100,63100,63100,63100,0
20231024,175500,2204354100,63100,63100,63100,63100,0
20231024,175400,2204354100,63100,63100,63100,63100,0
20231024,175300,2204354100,63100,63100,63100,63100,0
20231024,175200,2204354100,63100,63100,63100,63100,0
20231024,175100,2204354100,63100,63100,63100,63100,0
20231024,175000,2204354100,63100,63100,63100,63100,0
20231024,174900,2204354100,63100,63100,63100,63100,0
20231024,174800,2204354100,63100,63100,63100,63100,0
20231024,174700,2204354100,63100,63100,63100,63100,0
20231024,174600,2204354100,63100,63100,63100,63100,0
20231024,174500,2204354100,63100,63100,63100,63100,0
20231024,174400,2204354100,63100,63100,63100,63100,0
20231024,174300,2204354100,63100,63100,63100,63100,0
20231024,174200,2204354100,63100,63100,63100,63100,0
20231024,174100,2204354100,63100,63100,63100,63100,0
20231024,174000,2204354100,63100,63100,63100,63100,0
20231024,173900,2204354100,63100,63100,63100,63100,0
20231024,173800,2204354100,63100,63100,63100,63100,0
20231024,173700,2204354100,63100,63100,63100,63100,0
20231024,173600,2204354100,63100,63100,63100,63100,0
20231024,173500,2204354100,63100,63100,63100,63100,0
20231024,173400,2204354100,63100,63100,63100,63100,0
20231024,173300,2204354100,63100,63100,63100,63100,0
20231024,173200,2204354100,63100,63100,63100,63100,0
20231024,173100,2204354100,63100,63100,63100,63100,601
20231024,173000,2204354100,63100,63100,63100,63100,0
20231024,172900,2204354100,63100,63100,63100,63100,0
20231024,172800,2204354100,63100,63100,63100,63100,0
20231024,172700,2204354100,63100,63100,63100,63100,0
20231024,172600,2204354100,63100,63100,63100,63100,0
20231024,172500,2204354100,63100,63100,63100,63100,0
20231024,172400,2204354100,63100,63100,63100,63100,0
20231024,172300,2204354100,63100,63100,63100,63100,0
20231024,172200,2204354100,63100,63100,63100,63100,0
20231024,172100,2204354100,63100,63100,63100,63100,0
20231024,172000,2204354100,63100,63100,63100,63100,0
20231024,171900,2204354100,63100,63100,63100,63100,0
20231024,171800,2204354100,63100,63100,63100,63100,0
20231024,171700,2204354100,63100,63100,63100,63100,0
20231024,171600,2204354100,63100,63100,63100,63100,0
20231024,171500,2204354100,63100,63100,63100,63100,0
20231024,171400,2204354100,63100,63100,63100,63100,0
20231024,171300,2204354100,63100,63100,63100,63100,0
20231024,171200,2204354100,63100,63100,63100,63100,0
20231024,171100,2204354100,63100,63100,63100,63100,0
20231024,171000,2204354100,63100,63100,63100,63100,0
20231024,170900,2204354100,63100,63100,63100,63100,0
20231024,170800,2204354100,63100,63100,63100,63100,0
20231024,170700,2204354100,63100,63100,63100,63100,0
20231024,170600,2204354100,63100,63100,63100,63100,0
20231024,170500,2204354100,63100,63100,63100,63100,0
20231024,170400,2204354100,63100,63100,63100,63100,0
20231024,170300,2204354100,63100,63100,63100,63100,0
20231024,170200,2204354100,63100,63100,63100,63100,0
20231024,170100,2204354100,63100,63100,63100,63100,601
20231024,170000,2204354100,63100,63100,63100,63100,0
20231024,165900,2204354100,63100,63100,63100,63100,0
20231024,165800,2204354100,63100,63100,63100,63100,0
20231024,165700,2204354100,63100,63100,63100,63100,0
20231024,165600,2204354100,63100,63100,63100,63100,0
20231024,165500,2204354100,63100,63100,63100,63100,0
20231024,165400,2204354100,63100,63100,63100,63100,0
20231024,165300,2204354100,63100,63100,63100,63100,0
20231024,165200,2204354100,63100,63100,63100,63100,0
20231024,165100,2204354100,63100,63100,63100,63100,0
20231024,165000,2204354100,63100,63100,63100,63100,0
20231024,164900,2204354100,63100,63100,63100,63100,0
20231024,164800,2204354100,63100,63100,63100,63100,0
20231024,164700,2204354100,63100,63100,63100,63100,0
20231024,164600,2204354100,63100,63100,63100,63100,0
20231024,164500,2204354100,63100,63100,63100,63100,0
20231024,164400,2204354100,63100,63100,63100,63100,0
20231024,164300,2204354100,63100,63100,63100,63100,0
20231024,164200,2204354100,63100,63100,63100,63100,0
20231024,164100,2204354100,63100,63100,63100,63100,0
20231024,164000,2204354100,63100,63100,63100,63100,0
20231024,163900,2204354100,63100,63100,63100,63100,0
20231024,163800,2204354100,63100,63100,63100,63100,0
20231024,163700,2204354100,63100,63100,63100,63100,0
20231024,163600,2204354100,63100,63100,63100,63100,0
20231024,163500,2204354100,63100,63100,63100,63100,0
20231024,163400,2204354100,63100,63100,63100,63100,0
20231024,163300,2204354100,63100,63100,63100,63100,0
20231024,163200,2204354100,63100,63100,63100,63100,0
20231024,163100,2204354100,63100,63100,63100,63100,601
20231024,163000,2204354100,63100,63100,63100,63100,0
20231024,162900,2204354100,63100,63100,63100,63100,0
20231024,162800,2204354100,63100,63100,63100,63100,0
20231024,162700,2204354100,63100,63100,63100,63100,0
20231024,162600,2204354100,63100,63100,63100,63100,0
20231024,162500,2204354100,63100,63100,63100,63100,0
20231024,162400,2204354100,63100,63100,63100,63100,0
20231024,162300,2204354100,63100,63100,63100,63100,0
20231024,162200,2204354100,63100,63100,63100,63100,0
20231024,162100,2204354100,63100,63100,63100,63100,0
20231024,162000,2204354100,63100,63100,63100,63100,0
20231024,161900,2204354100,63100,63100,63100,63100,0
20231024,161800,2204354100,63100,63100,63100,63100,0
20231024,161700,2204354100,63100,63100,63100,63100,0
20231024,161600,2204354100,63100,63100,63100,63100,0
20231024,161500,2204354100,63100,63100,63100,63100,0
20231024,161400,2204354100,63100,63100,63100,63100,0
20231024,161300,2204354100,63100,63100,63100,63100,0
20231024,161200,2204354100,63100,63100,63100,63100,0
20231024,161100,2204354100,63100,63100,63100,63100,0
20231024,161000,2204354100,63100,63100,63100,63100,0
20231024,160900,2204354100,63100,63100,63100,63100,0
20231024,160800,2204354100,63100,63100,63100,63100,0
20231024,160700,2204354100,63100,63100,63100,63100,0
20231024,160600,2204354100,63100,63100,63100,63100,0
20231024,160500,2204354100,63100,63100,63100,63100,0
20231024,160400,2204354100,63100,63100,63100,63100,0
20231024,160300,2204354100,63100,63100,63100,63100,0
20231024,160200,2204354100,63100,63100,63100,63100,0
20231024,160100,2204354100,63100,63100,63100,63100,601
20231024,160000,2204354100,63100,63100,63100,63100,0
20231024,155900,2204354100,63100,63100,63100,63100,0
20231024,155800,2204354100,63100,63100,63100,63100,0
20231024,155700,2204354100,63100,63100,63100,63100,0
20231024,155600,2204354100,63100,63100,63100,63100,0
20231024,155500,2204354100,63100,63100,63100,63100,0
20231024,155400,2204354100,63100,63100,63100,63100,0
20231024,155300,2204354100,63100,63100,63100,63100,0
20231024,155200,2204354100,63100,63100,63100,63100,0
20231024,155100,2204354100,63100,63100,63100,63100,0
20231024,155000,2204354100,63100,63100,63100,63100,0
20231024,154900,2204354100,63100,63100,63100,63100,0
20231024,154800,2204354100,63100,63100,63100,63100,0
20231024,154700,2204354100,63100,63100,63100,63100,0
20231024,154600,2204354100,63100,63100,63100,63100,0
20231024,154500,2204354100,63100,63100,63100,63100,0
20231024,154400,2204354100,63100,63100,63100,63100,0
20231024,154300,2204354100,63100,63100,63100,63100,0
20231024,154200,2204354100,63100,63100,63100,63100,0
20231024,154100,2204354100,63100,63100,63100,63100,0
20231024,154000,2204354100,63100,63100,63100,63100,0
20231024,153900,2204354100,63100,63100,63100,63100,0
20231024,153800,2204354100,63100,63100,63100,63100,0
20231024,153700,2204354100,63100,63100,63100,63100,0
20231024,153600,2204354100,63100,63100,63100,63100,0
20231024,153500,2204354100,63100,63100,63100,63100,0
20231024,153400,2204354100,63100,63100,63100,63100,0
20231024,153300,2204354100,63100,63100,63100,63100,0
20231024,153200,2204354100,63100,63100,63100,63100,0
20231024,153100,2204354100,63100,63100,63100,63100,601
20231024,153000,2204354100,63100,63100,63100,63100,601
20231024,152900,2166431000,63300,63300,63300,63300,0
20231024,152800,2166431000,63300,63300,63300,63300,0
20231024,152700,2166431000,63300,63300,63300,63300,0
20231024,152600,2166431000,63300,63300,63300,63300,0
20231024,152500,2166431000,63300,63300,63300,63300,0
20231024,152400,2166431000,63300,63300,63300,63300,0
20231024,152300,2166431000,63300,63300,63300,63300,0
20231024,152200,2166431000,63300,63300,63300,63300,0
20231024,152100,2166431000,63300,63300,63300,63300,0
20231024,152000,2166431000,63300,63300,63300,63300,0
20231024,151900,2166431000,63300,63100,63300,63100,29
20231024,151800,2164598700,63300,63200,63400,63200,271
20231024,151700,2147444400,63300,63300,63300,63300,54
20231024,151600,2144026200,63200,63300,63400,63200,39
20231024,151500,2141557000,63300,63200,63300,63200,46
20231024,151400,2138647000,63200,63200,63200,63200,9
20231024,151300,2138078200,63200,63100,63200,63100,79
20231024,151200,2133088000,63200,63200,63200,63200,17
20231024,151100,2132013600,63200,63200,63200,63100,80
20231024,151000,2126959100,63200,63100,63200,63000,27
20231024,150900,2125254900,63100,63100,63200,63100,27
20231024,150800,2123549500,63200,63200,63200,63000,39
20231024,150700,2121088100,63200,63200,63200,63000,104
20231024,150600,2114523800,63200,63100,63200,63000,54
20231024,150500,2111119900,63200,63200,63200,63100,140
20231024,150400,2102283700,63300,63300,63300,63100,87
20231024,150300,2096779400,63200,63500,63500,63200,177
20231024,150200,2085577100,63300,63500,63500,63300,36
20231024,150100,2083297200,63500,63400,63500,63400,37
20231024,150000,2080948600,63400,63400,63400,63300,46
20231024,145900,2078033200,63400,63400,63400,63300,62
20231024,145800,2074102500,63400,63400,63400,63200,18
20231024,145700,2072962300,63400,63400,63400,63300,130
20231024,145600,2064731700,63400,63300,63400,63300,130
20231024,145500,2056500500,63400,63200,63400,63200,75
20231024,145400,2051752200,63300,63300,63300,63200,21
20231024,145300,2050423000,63300,63200,63300,63200,84
20231024,145200,2045107000,63300,63100,63300,63000,97
20231024,145100,2038982900,63000,63300,63300,63000,39
20231024,145000,2036517500,63300,63200,63300,63000,86
20231024,144900,2031083900,63100,63000,63100,63000,499
20231024,144800,1999617100,63000,63000,63000,63000,18
20231024,144700,1998483100,63000,63000,63000,62900,62
20231024,144600,1994578200,63000,63000,63000,63000,16
20231024,144500,1993570200,63000,62900,63000,62900,35
20231024,144400,1991366900,62900,63000,63000,62700,104
20231024,144300,1984834800,63000,63100,63100,62900,87
20231024,144200,1979359400,63100,63000,63100,62900,36
20231024,144100,1977090900,62900,63200,63200,62900,284
20231024,144000,1959195800,63200,63300,63300,63100,124
20231024,143900,1951360300,63300,63300,63300,63300,29
20231024,143800,1949524600,63200,63300,63300,63200,8
20231024,143700,1949018300,63200,63300,63300,63200,56
20231024,143600,1945473900,63300,63300,63300,63100,75
20231024,143500,1940732500,63200,63300,63300,63200,57
20231024,143400,1937126200,63100,63300,63300,63100,43
20231024,143300,1934407900,63300,63400,63400,63200,36
20231024,143200,1932129600,63300,63300,63400,63300,70
20231024,143100,1927698500,63300,63300,63300,63300,42
20231024,143000,1925039900,63200,63400,63400,63200,146
20231024,142900,1915801300,63300,63400,63400,63300,33
20231024,142800,1913710100,63400,63400,63400,63300,66
20231024,142700,1909526200,63400,63400,63400,63300,49
20231024,142600,1906421900,63400,63400,63400,63400,6
20231024,142500,1906041500,63400,63300,63400,63300,95
20231024,142400,1900024400,63300,63400,63400,63300,40
20231024,142300,1897491200,63400,63400,63400,63300,42
20231024,142200,1894832200,63400,63300,63400,63300,25
20231024,142100,1893248800,63300,63400,63400,63300,72
20231024,142000,1888689100,63400,63300,63400,63300,72
20231024,141900,1884129100,63400,63300,63400,63300,41
20231024,141800,1881532700,63300,63300,63400,63100,138
20231024,141700,1872816700,63400,63400,63400,63400,34
20231024,141600,1870661100,63400,63400,63400,63400,214
20231024,141500,1857093500,63400,63200,63400,63200,195
20231024,141400,1844752100,63200,63500,63500,63200,167
20231024,141300,1834186800,63500,63400,63500,63300,124
20231024,141200,1826324400,63400,63400,63500,63400,41
20231024,141100,1823724800,63400,63400,63400,63300,69
20231024,141000,1819350400,63400,63400,63400,63300,70
20231024,140900,1814912600,63400,63400,63400,63400,26
20231024,140800,1813264200,63400,63400,63400,63400,28
20231024,140700,1811489000,63400,63300,63400,63300,114
20231024,140600,1804269100,63400,63400,63400,63300,43
20231024,140500,1801543000,63400,63400,63400,63400,22
20231024,140400,1800148200,63400,63400,63400,63300,34
20231024,140300,1797993500,63400,63400,63400,63200,76
20231024,140200,1793178400,63400,63400,63400,63400,216
20231024,140100,1779484000,63400,63300,63400,63300,96
20231024,140000,1773405000,63300,63300,63400,63300,43
20231024,135900,1770679000,63400,63400,63400,63400,63
20231024,135800,1766684800,63400,63400,63400,63400,56
20231024,135700,1763134400,63400,63300,63400,63300,28
20231024,135600,1761360200,63400,63400,63400,63400,33
20231024,135500,1759268000,63400,63300,63400,63300,59
20231024,135400,1755529000,63400,63400,63400,63300,24
20231024,135300,1754008400,63400,63300,63400,63200,42
20231024,135200,1751347500,63400,63300,63400,63300,35
20231024,135100,1749129500,63200,63400,63400,63200,88
20231024,135000,1743556000,63400,63500,63500,63300,254
20231024,134900,1727430200,63600,63500,63600,63500,61
20231024,134800,1723551200,63600,63600,63600,63500,39
20231024,134700,1721070900,63600,63600,63600,63500,51
20231024,134600,1717827600,63600,63500,63600,63500,13
20231024,134500,1717001000,63500,63600,63600,63500,181
20231024,134400,1705499600,63600,63600,63600,63500,105
20231024,134300,1698821900,63600,63600,63600,63600,48
20231024,134200,1695769100,63600,63600,63600,63600,25
20231024,134100,1694179100,63600,63600,63600,63500,117
20231024,134000,1686747900,63600,63600,63600,63500,75
20231024,133900,1681978200,63600,63600,63600,63500,29
20231024,133800,1680134000,63600,63600,63600,63500,258
20231024,133700,1663735200,63600,63600,63600,63600,93
20231024,133600,1657820400,63600,63600,63600,63500,53
20231024,133500,1654450100,63500,63500,63600,63400,67
20231024,133400,1650192500,63400,63500,63600,63400,1727
20231024,133300,1540528300,63500,63500,63500,63400,998
20231024,133200,1477156200,63500,63500,63500,63400,71
20231024,133100,1472648500,63500,63500,63500,63400,476
20231024,133000,1442429900,63500,63400,63500,63300,182
20231024,132900,1430897100,63400,63400,63400,63300,23
20231024,132800,1429439000,63400,63400,63400,63400,222
20231024,132700,1415364200,63400,63300,63400,63300,258
20231024,132600,1399016800,63200,63300,63300,63200,49
20231024,132500,1395918900,63300,63300,63300,63200,62
20231024,132400,1391994500,63300,63300,63300,63200,8
20231024,132300,1391488300,63300,63400,63400,63300,150
20231024,132200,1381984500,63400,63400,63400,63400,23
20231024,132100,1380526300,63400,63400,63400,63400,24
20231024,132000,1379004700,63400,63400,63400,63300,62
20231024,131900,1375076400,63400,63400,63400,63300,522
20231024,131800,1341997600,63400,63400,63400,63400,110
20231024,131700,1335023600,63200,63400,63400,63200,69
20231024,131600,1330656500,63400,63300,63400,63200,1037
20231024,131500,1264953300,63300,63200,63400,63100,798
20231024,131400,1214447500,63300,63200,63300,63200,35
20231024,131300,1212233500,63300,63200,63300,63200,362
20231024,131200,1189353100,63200,63200,63200,63100,38
20231024,131100,1186952900,63200,63200,63200,63100,69
20231024,131000,1182592200,63100,63200,63200,63100,67
20231024,130900,1178361700,63100,63100,63100,63100,44
20231024,130800,1175585300,63100,63100,63100,63000,53
20231024,130700,1172241100,63100,63100,63200,63000,353
20231024,130600,1149959600,63100,63200,63200,63100,93
20231024,130500,1144083700,63200,63200,63200,63200,42
20231024,130400,1141429300,63200,63200,63200,63200,44
20231024,130300,1138648500,63200,63200,63200,63200,77
20231024,130200,1133782100,63100,63200,63200,63100,63
20231024,130100,1129801700,63100,63200,63200,63100,74
20231024,130000,1125125300,63200,63200,63200,63000,36
20231024,125900,1122850400,63200,63100,63200,63100,84
20231024,125800,1117543400,63100,63100,63100,63100,28
20231024,125700,1115776600,63100,63100,63100,63100,53
20231024,125600,1112432300,63100,63100,63100,63100,32
20231024,125500,1110413100,63100,63100,63100,63100,83
20231024,125400,1105175800,63100,63000,63100,63000,24
20231024,125300,1103662400,63100,63100,63100,63000,74
20231024,125200,1098993600,63100,63100,63100,63100,31
20231024,125100,1097037500,63100,63100,63100,63000,129
20231024,125000,1088904400,63000,63100,63100,63000,14
20231024,124900,1088021500,63100,63000,63100,63000,66
20231024,124800,1083857100,63100,63100,63100,63000,29
20231024,124700,1082027400,63200,63200,63200,63100,154
20231024,124600,1072304700,63200,63100,63200,63100,113
20231024,124500,1065163200,63100,63100,63100,63000,297
20231024,124400,1046422600,63100,63100,63100,63100,51
20231024,124300,1043204500,63100,63100,63100,63000,64
20231024,124200,1039166300,63100,63100,63100,63100,26
20231024,124100,1037525700,63100,63100,63100,63100,35
20231024,124000,1035317200,63100,63100,63100,63000,59
20231024,123900,1031594800,63100,63000,63100,63000,41
20231024,123800,1029007800,63100,63100,63100,63100,24
20231024,123700,1027493400,63100,63100,63100,63100,61
20231024,123600,1023644300,63100,63100,63100,63100,56
20231024,123500,1020110700,63100,63100,63100,63100,57
20231024,123400,1016514000,63100,63100,63100,63100,32
20231024,123300,1014494800,63100,63100,63100,63100,44
20231024,123200,1011718400,63000,63100,63100,63000,19
20231024,123100,1010520400,63100,63100,63100,63100,90
20231024,123000,1004841400,63100,63100,63100,63000,34
20231024,122900,1002697000,63100,63100,63100,63000,37
20231024,122800,1000364400,63100,63100,63100,63100,43
20231024,122700,997651100,63100,63100,63100,63100,82
20231024,122600,992476900,63100,63100,63100,63000,34
20231024,122500,990331700,63100,63100,63100,63000,45
20231024,122400,987493000,63100,63100,63100,63000,57
20231024,122300,983896400,63100,63100,63100,63100,87
20231024,122200,978406700,63100,63100,63100,63000,43
20231024,122100,975693600,63100,63100,63100,63100,38
20231024,122000,973295800,63100,63100,63100,63000,54
20231024,121900,969892400,63100,63000,63100,63000,115
20231024,121800,962641700,63100,63100,63100,63100,65
20231024,121700,958540200,63100,63100,63100,63100,22
20231024,121600,957152000,63100,63100,63100,63000,66
20231024,121500,952988500,63000,63000,63100,63000,702
20231024,121400,908762100,63000,63000,63000,62900,55
20231024,121300,905298100,63000,63000,63000,62900,147
20231024,121200,896040200,63000,63000,63000,63000,6
20231024,121100,895662200,63000,63000,63000,63000,49
20231024,121000,892575200,63000,63000,63000,63000,60
20231024,120900,888795200,63000,63000,63000,63000,33
20231024,120800,886716200,63000,62900,63000,62900,66
20231024,120700,882562400,62900,63000,63000,62900,57
20231024,120600,878972500,63000,63000,63000,62900,104
20231024,120500,872421800,63000,63000,63000,63000,4
20231024,120400,872169800,63000,63000,63000,62900,183
20231024,120300,860640900,62900,62900,63000,62800,32
20231024,120200,858628200,62900,62800,63000,62800,50
20231024,120100,855485300,62900,62900,62900,62900,72
20231024,120000,850956500,62900,62900,62900,62900,17
20231024,115900,849887200,62900,62900,62900,62900,44
20231024,115800,847119600,62900,62900,62900,62900,43
20231024,115700,844414900,62900,62900,62900,62800,48
20231024,115600,841395900,62900,62800,62900,62800,104
20231024,115500,834861500,62900,63000,63000,62800,897
20231024,115400,778492100,63000,63000,63000,63000,63
20231024,115300,774523100,63000,63000,63000,63000,40
20231024,115200,772003100,63000,63000,63000,63000,36
20231024,115100,769735100,63000,63000,63000,62900,58
20231024,115000,766082600,63000,63000,63000,63000,27
20231024,114900,764381600,63000,62900,63000,62900,55
20231024,114800,760918200,63000,62900,63000,62900,94
20231024,114700,755000700,63000,63000,63000,62900,35
20231024,114600,752795800,62900,62900,62900,62900,255
20231024,114500,736756300,62900,62900,62900,62800,62
20231024,114400,732858100,62900,62900,62900,62900,68
20231024,114300,728580900,62900,62900,62900,62800,38
20231024,114200,726191900,62900,62900,62900,62900,41
20231024,114100,723613000,62900,62900,62900,62900,23
20231024,114000,722166300,62900,62900,62900,62800,64
20231024,113900,718140800,62800,62900,62900,62800,27
20231024,113800,716442800,62900,62800,62900,62800,43
20231024,113700,713738500,62800,62900,62900,62800,21
20231024,113600,712418400,62900,62800,62900,62800,509
20231024,113500,680450900,62800,62800,62800,62700,51
20231024,113400,677248600,62800,62800,62800,62700,56
20231024,113300,673731900,62800,62800,62800,62700,20
20231024,113200,672476400,62800,62800,62800,62700,134
20231024,113100,664061500,62800,62700,62800,62700,47
20231024,113000,661110100,62800,62700,62800,62700,433
20231024,112900,633960800,62700,62600,62700,62600,14
20231024,112800,633084000,62600,62600,62600,62600,36
20231024,112700,630830400,62600,62600,62600,62500,86
20231024,112600,625447200,62600,62600,62600,62400,44
20231024,112500,622693400,62600,62600,62600,62400,19
20231024,112400,621505100,62500,62500,62500,62400,57
20231024,112300,617942700,62400,62600,62600,62400,116
20231024,112200,610697100,62600,62400,62600,62300,545
20231024,112100,576662000,62400,62400,62400,62400,17
20231024,112000,575601200,62300,62300,62300,62300,18
20231024,111900,574479800,62200,62300,62300,62200,41
20231024,111800,571927700,62300,62300,62300,62200,86
20231024,111700,566570900,62100,62200,62200,62100,19
20231024,111600,565389200,62200,62200,62200,62200,0
20231024,111500,565389200,62200,62200,62200,62200,19
20231024,111400,564207400,62200,62200,62200,62200,33
20231024,111300,562154800,62100,62100,62100,62100,6
20231024,111200,561782200,62200,62200,62200,62200,16
20231024,111100,560787000,62100,62100,62100,62100,0
20231024,111000,560787000,62100,62100,62100,62100,2
20231024,110900,560662800,62100,62000,62100,62000,35
20231024,110800,558489400,62000,62000,62000,62000,10
20231024,110700,557869400,62000,62100,62100,62000,32
20231024,110600,555883300,62100,62100,62100,62100,1
20231024,110500,555821200,62000,62000,62000,62000,113
20231024,110400,548815200,62000,61900,62000,61900,20
20231024,110300,547575500,62000,61900,62000,61900,2
20231024,110200,547451600,61900,62000,62000,61900,28
20231024,110100,545716700,62000,61900,62000,61900,34
20231024,110000,543609300,61900,61900,61900,61900,14
20231024,105900,542742700,62000,62000,62000,62000,16
20231024,105800,541750700,62000,62000,62000,62000,99
20231024,105700,535612700,62000,62000,62100,62000,21
20231024,105600,534309100,62000,62000,62000,62000,10
20231024,105500,533689100,61900,61900,61900,61900,58
20231024,105400,530098900,62000,62000,62000,61900,49
20231024,105300,527062200,62000,62100,62100,62000,55
20231024,105200,523651300,62100,62100,62100,62100,42
20231024,105100,521043100,62000,62100,62100,62000,7
20231024,105000,520608700,62000,62000,62000,62000,5
20231024,104900,520298700,61900,62000,62100,61900,118
20231024,104800,512991400,62000,62200,62200,62000,57
20231024,104700,509450700,62100,62200,62300,62100,127
20231024,104600,501555600,62200,62200,62200,62200,102
20231024,104500,495211200,62200,62200,62200,62200,2
20231024,104400,495086800,62200,62200,62200,62100,27
20231024,104300,493407600,62200,62200,62200,62200,29
20231024,104200,491603800,62100,62100,62100,62100,3
20231024,104100,491417500,62100,62100,62100,62100,0
20231024,104000,491417500,62100,62100,62100,62100,131
20231024,103900,483282400,62000,62000,62000,62000,127
20231024,103800,475408400,61900,61900,61900,61900,0
20231024,103700,475408400,61900,61800,61900,61800,34
20231024,103600,473304000,61800,61800,61800,61800,7
20231024,103500,472871400,61800,61800,61800,61700,102
20231024,103400,466574100,61700,61700,61700,61700,22
20231024,103300,465216700,61700,61700,61700,61700,4
20231024,103200,464969900,61800,61800,61800,61700,41
20231024,103100,462436800,61800,61900,61900,61800,116
20231024,103000,455263400,61800,61800,61900,61800,25
20231024,102900,453716700,61800,61800,61800,61800,46
20231024,102800,450873900,61800,61800,61800,61800,3
20231024,102700,450688500,61900,61800,61900,61800,19
20231024,102600,449512700,61900,61900,61900,61900,81
20231024,102500,444498800,61900,62000,62000,61900,194
20231024,102400,432488100,62000,62000,62000,62000,17
20231024,102300,431434100,62000,62000,62000,62000,8
20231024,102200,430938100,62100,62000,62100,62000,24
20231024,102100,429448500,61900,62100,62100,61900,126
20231024,102000,421628600,62100,62200,62200,62100,22
20231024,101900,420261000,62100,62200,62200,62100,19
20231024,101800,419079500,62200,62300,62300,62200,124
20231024,101700,411360400,62200,62100,62200,62100,27
20231024,101600,409681400,62200,62200,62200,62200,38
20231024,101500,407317800,62200,62200,62300,62200,30
20231024,101400,405450400,62200,62200,62200,62200,5
20231024,101300,405139400,62200,62200,62200,62200,1
20231024,101200,405077200,62200,62300,62300,62200,107
20231024,101100,398421700,62300,62300,62300,62200,7
20231024,101000,397985700,62300,62300,62300,62300,14
20231024,100900,397113500,62300,62300,62300,62300,72
20231024,100800,392627900,62300,62300,62300,62300,5
20231024,100700,392316400,62400,62400,62400,62400,15
20231024,100600,391380400,62400,62400,62400,62400,57
20231024,100500,387823600,62400,62500,62500,62400,42
20231024,100400,385198800,62400,62400,62400,62400,14
20231024,100300,384325200,62400,62500,62500,62400,15
20231024,100200,383388700,62600,62600,62700,62600,224
20231024,100100,369366100,62500,62400,62500,62400,85
20231024,100000,364054200,62400,62400,62400,62400,270
20231024,095900,347206200,62300,62300,62300,62300,141
20231024,095800,338421900,62300,62300,62300,62300,16
20231024,095700,337425100,62300,62400,62400,62300,37
20231024,095600,335116400,62400,62200,62400,62200,419
20231024,095500,308988100,62200,62200,62200,62200,110
20231024,095400,302146100,62100,62100,62100,62100,0
20231024,095300,302146100,62100,62100,62100,62100,1
20231024,095200,302084000,62100,62100,62200,62100,75
20231024,095100,297422500,62100,62100,62100,62100,0
20231024,095000,297422500,62100,62100,62100,61900,28
20231024,094900,295683900,62000,62000,62000,62000,50
20231024,094800,292583900,62100,62100,62100,62100,15
20231024,094700,291652400,62000,62000,62000,62000,10
20231024,094600,291032400,62000,62000,62000,62000,0
20231024,094500,291032400,62000,61900,62000,61900,18
20231024,094400,289916500,61900,61900,61900,61900,3
20231024,094300,289730800,61900,62100,62100,61900,284
20231024,094200,272108800,62100,62100,62100,62100,15
20231024,094100,271177300,62200,62200,62200,62200,91
20231024,094000,265517100,62300,62400,62400,62300,147
20231024,093900,256358000,62400,62400,62400,62400,37
20231024,093800,254049200,62300,62400,62400,62300,139
20231024,093700,245376000,62600,62500,62600,62500,11
20231024,093600,244687500,62500,62500,62500,62500,33
20231024,093500,242625000,62500,62500,62500,62500,3
20231024,093400,242437500,62500,62300,62500,62300,97
20231024,093300,236377800,62300,62100,62300,62100,91
20231024,093200,230716900,62100,62100,62100,62100,20
20231024,093100,229474900,62000,62000,62000,62000,16
20231024,093000,228482900,62100,62100,62100,62100,1
20231024,092900,228420800,62100,62200,62200,62100,138
20231024,092800,219843000,62300,62300,62300,62300,50
20231024,092700,216728000,62200,62300,62300,62200,105
20231024,092600,210191100,62300,62300,62300,62300,16
20231024,092500,209194300,62300,62300,62300,62300,6
20231024,092400,208820500,62400,62300,62400,62300,10
20231024,092300,208197000,62200,62400,62400,62200,72
20231024,092200,203705600,62500,62800,62800,62500,811
20231024,092100,152848200,62800,62600,62900,62600,442
20231024,092000,125101900,62500,62100,62500,62100,575
20231024,091900,89237800,62100,62100,62100,62100,97
20231024,091800,83214100,62100,61900,62100,61900,27
20231024,091700,81539200,62000,62000,62000,62000,43
20231024,091600,78873200,62000,62100,62100,62000,19
20231024,091500,77693900,62100,62100,62100,62100,0
20231024,091400,77693900,62100,62200,62300,62100,29
20231024,091300,75890500,62300,62300,62300,62300,1
20231024,091200,75828200,62300,62400,62400,62200,37
20231024,091100,73521300,62300,62200,62300,62200,17
20231024,091000,72462400,62400,61900,62400,61900,325
20231024,090900,52228700,61800,61800,61800,61800,12
20231024,090800,51487100,61800,61800,61800,61800,2
20231024,090700,51363500,61800,61900,61900,61800,24
20231024,090600,49879400,61900,62000,62000,61900,46
20231024,090500,47027500,62100,62100,62100,62000,49
20231024,090400,43989100,62100,62200,62200,62000,111
20231024,090300,37087300,62200,62200,62200,62200,124
20231024,090200,29374500,62200,62000,62200,61700,326
20231024,090100,9147400,61700,61600,61700,61600,36
20231024,090000,6927200,61300,61300,61600,61300,113