KissMeData/068760/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,193500,9595681700,62600,62600,62600,62600,4770
20231018,193400,9595681700,62600,62600,62600,62600,0
20231018,193300,9595681700,62600,62600,62600,62600,0
20231018,193200,9595681700,62600,62600,62600,62600,0
20231018,193100,9595681700,62600,62600,62600,62600,0
20231018,193000,9595681700,62600,62600,62600,62600,0
20231018,192900,9595681700,62600,62600,62600,62600,0
20231018,192800,9595681700,62600,62600,62600,62600,0
20231018,192700,9595681700,62600,62600,62600,62600,0
20231018,192600,9595681700,62600,62600,62600,62600,0
20231018,192500,9595681700,62600,62600,62600,62600,0
20231018,192400,9595681700,62600,62600,62600,62600,0
20231018,192300,9595681700,62600,62600,62600,62600,0
20231018,192200,9595681700,62600,62600,62600,62600,0
20231018,192100,9595681700,62600,62600,62600,62600,0
20231018,192000,9595681700,62600,62600,62600,62600,0
20231018,191900,9595681700,62600,62600,62600,62600,0
20231018,191800,9595681700,62600,62600,62600,62600,0
20231018,191700,9595681700,62600,62600,62600,62600,0
20231018,191600,9595681700,62600,62600,62600,62600,0
20231018,191500,9595681700,62600,62600,62600,62600,0
20231018,191400,9595681700,62600,62600,62600,62600,0
20231018,191300,9595681700,62600,62600,62600,62600,0
20231018,191200,9595681700,62600,62600,62600,62600,0
20231018,191100,9595681700,62600,62600,62600,62600,0
20231018,191000,9595681700,62600,62600,62600,62600,0
20231018,190900,9595681700,62600,62600,62600,62600,0
20231018,190800,9595681700,62600,62600,62600,62600,0
20231018,190700,9595681700,62600,62600,62600,62600,0
20231018,190600,9595681700,62600,62600,62600,62600,0
20231018,190500,9595681700,62600,62600,62600,62600,4770
20231018,190400,9595681700,62600,62600,62600,62600,0
20231018,190300,9595681700,62600,62600,62600,62600,0
20231018,190200,9595681700,62600,62600,62600,62600,0
20231018,190100,9595681700,62600,62600,62600,62600,0
20231018,190000,9595681700,62600,62600,62600,62600,0
20231018,185900,9595681700,62600,62600,62600,62600,0
20231018,185800,9595681700,62600,62600,62600,62600,0
20231018,185700,9595681700,62600,62600,62600,62600,0
20231018,185600,9595681700,62600,62600,62600,62600,0
20231018,185500,9595681700,62600,62600,62600,62600,0
20231018,185400,9595681700,62600,62600,62600,62600,0
20231018,185300,9595681700,62600,62600,62600,62600,0
20231018,185200,9595681700,62600,62600,62600,62600,0
20231018,185100,9595681700,62600,62600,62600,62600,0
20231018,185000,9595681700,62600,62600,62600,62600,0
20231018,184900,9595681700,62600,62600,62600,62600,0
20231018,184800,9595681700,62600,62600,62600,62600,0
20231018,184700,9595681700,62600,62600,62600,62600,0
20231018,184600,9595681700,62600,62600,62600,62600,0
20231018,184500,9595681700,62600,62600,62600,62600,0
20231018,184400,9595681700,62600,62600,62600,62600,0
20231018,184300,9595681700,62600,62600,62600,62600,0
20231018,184200,9595681700,62600,62600,62600,62600,0
20231018,184100,9595681700,62600,62600,62600,62600,0
20231018,184000,9595681700,62600,62600,62600,62600,0
20231018,183900,9595681700,62600,62600,62600,62600,0
20231018,183800,9595681700,62600,62600,62600,62600,0
20231018,183700,9595681700,62600,62600,62600,62600,0
20231018,183600,9595681700,62600,62600,62600,62600,0
20231018,183500,9595681700,62600,62600,62600,62600,4770
20231018,183400,9595681700,62600,62600,62600,62600,0
20231018,183300,9595681700,62600,62600,62600,62600,0
20231018,183200,9595681700,62600,62600,62600,62600,0
20231018,183100,9595681700,62600,62600,62600,62600,0
20231018,183000,9595681700,62600,62600,62600,62600,0
20231018,182900,9595681700,62600,62600,62600,62600,0
20231018,182800,9595681700,62600,62600,62600,62600,0
20231018,182700,9595681700,62600,62600,62600,62600,0
20231018,182600,9595681700,62600,62600,62600,62600,0
20231018,182500,9595681700,62600,62600,62600,62600,0
20231018,182400,9595681700,62600,62600,62600,62600,0
20231018,182300,9595681700,62600,62600,62600,62600,0
20231018,182200,9595681700,62600,62600,62600,62600,0
20231018,182100,9595681700,62600,62600,62600,62600,0
20231018,182000,9595681700,62600,62600,62600,62600,0
20231018,181900,9595681700,62600,62600,62600,62600,0
20231018,181800,9595681700,62600,62600,62600,62600,0
20231018,181700,9595681700,62600,62600,62600,62600,0
20231018,181600,9595681700,62600,62600,62600,62600,0
20231018,181500,9595681700,62600,62600,62600,62600,0
20231018,181400,9595681700,62600,62600,62600,62600,0
20231018,181300,9595681700,62600,62600,62600,62600,0
20231018,181200,9595681700,62600,62600,62600,62600,0
20231018,181100,9595681700,62600,62600,62600,62600,0
20231018,181000,9595681700,62600,62600,62600,62600,0
20231018,180900,9595681700,62600,62600,62600,62600,0
20231018,180800,9595681700,62600,62600,62600,62600,0
20231018,180700,9595681700,62600,62600,62600,62600,0
20231018,180600,9595681700,62600,62600,62600,62600,0
20231018,180500,9595681700,62600,62600,62600,62600,4770
20231018,180400,9595681700,62600,62600,62600,62600,0
20231018,180300,9595681700,62600,62600,62600,62600,0
20231018,180200,9595681700,62600,62600,62600,62600,0
20231018,180100,9595681700,62600,62600,62600,62600,0
20231018,180000,9595681700,62600,62600,62600,62600,0
20231018,175900,9595681700,62600,62600,62600,62600,0
20231018,175800,9595681700,62600,62600,62600,62600,0
20231018,175700,9595681700,62600,62600,62600,62600,0
20231018,175600,9595681700,62600,62600,62600,62600,0
20231018,175500,9595681700,62600,62600,62600,62600,0
20231018,175400,9595681700,62600,62600,62600,62600,0
20231018,175300,9595681700,62600,62600,62600,62600,0
20231018,175200,9595681700,62600,62600,62600,62600,0
20231018,175100,9595681700,62600,62600,62600,62600,0
20231018,175000,9595681700,62600,62600,62600,62600,0
20231018,174900,9595681700,62600,62600,62600,62600,0
20231018,174800,9595681700,62600,62600,62600,62600,0
20231018,174700,9595681700,62600,62600,62600,62600,0
20231018,174600,9595681700,62600,62600,62600,62600,0
20231018,174500,9595681700,62600,62600,62600,62600,0
20231018,174400,9595681700,62600,62600,62600,62600,0
20231018,174300,9595681700,62600,62600,62600,62600,0
20231018,174200,9595681700,62600,62600,62600,62600,0
20231018,174100,9595681700,62600,62600,62600,62600,0
20231018,174000,9595681700,62600,62600,62600,62600,0
20231018,173900,9595681700,62600,62600,62600,62600,0
20231018,173800,9595681700,62600,62600,62600,62600,0
20231018,173700,9595681700,62600,62600,62600,62600,0
20231018,173600,9595681700,62600,62600,62600,62600,0
20231018,173500,9595681700,62600,62600,62600,62600,4770
20231018,173400,9595681700,62600,62600,62600,62600,0
20231018,173300,9595681700,62600,62600,62600,62600,0
20231018,173200,9595681700,62600,62600,62600,62600,0
20231018,173100,9595681700,62600,62600,62600,62600,0
20231018,173000,9595681700,62600,62600,62600,62600,0
20231018,172900,9595681700,62600,62600,62600,62600,0
20231018,172800,9595681700,62600,62600,62600,62600,0
20231018,172700,9595681700,62600,62600,62600,62600,0
20231018,172600,9595681700,62600,62600,62600,62600,0
20231018,172500,9595681700,62600,62600,62600,62600,0
20231018,172400,9595681700,62600,62600,62600,62600,0
20231018,172300,9595681700,62600,62600,62600,62600,0
20231018,172200,9595681700,62600,62600,62600,62600,0
20231018,172100,9595681700,62600,62600,62600,62600,0
20231018,172000,9595681700,62600,62600,62600,62600,0
20231018,171900,9595681700,62600,62600,62600,62600,0
20231018,171800,9595681700,62600,62600,62600,62600,0
20231018,171700,9595681700,62600,62600,62600,62600,0
20231018,171600,9595681700,62600,62600,62600,62600,0
20231018,171500,9595681700,62600,62600,62600,62600,0
20231018,171400,9595681700,62600,62600,62600,62600,0
20231018,171300,9595681700,62600,62600,62600,62600,0
20231018,171200,9595681700,62600,62600,62600,62600,0
20231018,171100,9595681700,62600,62600,62600,62600,0
20231018,171000,9595681700,62600,62600,62600,62600,0
20231018,170900,9595681700,62600,62600,62600,62600,0
20231018,170800,9595681700,62600,62600,62600,62600,0
20231018,170700,9595681700,62600,62600,62600,62600,0
20231018,170600,9595681700,62600,62600,62600,62600,0
20231018,170500,9595681700,62600,62600,62600,62600,4770
20231018,170400,9595681700,62600,62600,62600,62600,0
20231018,170300,9595681700,62600,62600,62600,62600,0
20231018,170200,9595681700,62600,62600,62600,62600,0
20231018,170100,9595681700,62600,62600,62600,62600,0
20231018,170000,9595681700,62600,62600,62600,62600,0
20231018,165900,9595681700,62600,62600,62600,62600,0
20231018,165800,9595681700,62600,62600,62600,62600,0
20231018,165700,9595681700,62600,62600,62600,62600,0
20231018,165600,9595681700,62600,62600,62600,62600,0
20231018,165500,9595681700,62600,62600,62600,62600,0
20231018,165400,9595681700,62600,62600,62600,62600,0
20231018,165300,9595681700,62600,62600,62600,62600,0
20231018,165200,9595681700,62600,62600,62600,62600,0
20231018,165100,9595681700,62600,62600,62600,62600,0
20231018,165000,9595681700,62600,62600,62600,62600,0
20231018,164900,9595681700,62600,62600,62600,62600,0
20231018,164800,9595681700,62600,62600,62600,62600,0
20231018,164700,9595681700,62600,62600,62600,62600,0
20231018,164600,9595681700,62600,62600,62600,62600,0
20231018,164500,9595681700,62600,62600,62600,62600,0
20231018,164400,9595681700,62600,62600,62600,62600,0
20231018,164300,9595681700,62600,62600,62600,62600,0
20231018,164200,9595681700,62600,62600,62600,62600,0
20231018,164100,9595681700,62600,62600,62600,62600,0
20231018,164000,9595681700,62600,62600,62600,62600,0
20231018,163900,9595681700,62600,62600,62600,62600,0
20231018,163800,9595681700,62600,62600,62600,62600,0
20231018,163700,9595681700,62600,62600,62600,62600,0
20231018,163600,9595681700,62600,62600,62600,62600,0
20231018,163500,9595681700,62600,62600,62600,62600,4770
20231018,163400,9595681700,62600,62600,62600,62600,0
20231018,163300,9595681700,62600,62600,62600,62600,0
20231018,163200,9595681700,62600,62600,62600,62600,0
20231018,163100,9595681700,62600,62600,62600,62600,0
20231018,163000,9595681700,62600,62600,62600,62600,0
20231018,162900,9595681700,62600,62600,62600,62600,0
20231018,162800,9595681700,62600,62600,62600,62600,0
20231018,162700,9595681700,62600,62600,62600,62600,0
20231018,162600,9595681700,62600,62600,62600,62600,0
20231018,162500,9595681700,62600,62600,62600,62600,0
20231018,162400,9595681700,62600,62600,62600,62600,0
20231018,162300,9595681700,62600,62600,62600,62600,0
20231018,162200,9595681700,62600,62600,62600,62600,0
20231018,162100,9595681700,62600,62600,62600,62600,0
20231018,162000,9595681700,62600,62600,62600,62600,0
20231018,161900,9595681700,62600,62600,62600,62600,0
20231018,161800,9595681700,62600,62600,62600,62600,0
20231018,161700,9595681700,62600,62600,62600,62600,0
20231018,161600,9595681700,62600,62600,62600,62600,0
20231018,161500,9595681700,62600,62600,62600,62600,0
20231018,161400,9595681700,62600,62600,62600,62600,0
20231018,161300,9595681700,62600,62600,62600,62600,0
20231018,161200,9595681700,62600,62600,62600,62600,0
20231018,161100,9595681700,62600,62600,62600,62600,0
20231018,161000,9595681700,62600,62600,62600,62600,0
20231018,160900,9595681700,62600,62600,62600,62600,0
20231018,160800,9595681700,62600,62600,62600,62600,0
20231018,160700,9595681700,62600,62600,62600,62600,0
20231018,160600,9595681700,62600,62600,62600,62600,0
20231018,160500,9595681700,62600,62600,62600,62600,4770
20231018,160400,9595681700,62600,62600,62600,62600,0
20231018,160300,9595681700,62600,62600,62600,62600,0
20231018,160200,9595681700,62600,62600,62600,62600,0
20231018,160100,9595681700,62600,62600,62600,62600,0
20231018,160000,9595681700,62600,62600,62600,62600,0
20231018,155900,9595681700,62600,62600,62600,62600,0
20231018,155800,9595681700,62600,62600,62600,62600,0
20231018,155700,9595681700,62600,62600,62600,62600,0
20231018,155600,9595681700,62600,62600,62600,62600,0
20231018,155500,9595681700,62600,62600,62600,62600,0
20231018,155400,9595681700,62600,62600,62600,62600,0
20231018,155300,9595681700,62600,62600,62600,62600,0
20231018,155200,9595681700,62600,62600,62600,62600,0
20231018,155100,9595681700,62600,62600,62600,62600,0
20231018,155000,9595681700,62600,62600,62600,62600,0
20231018,154900,9595681700,62600,62600,62600,62600,0
20231018,154800,9595681700,62600,62600,62600,62600,0
20231018,154700,9595681700,62600,62600,62600,62600,0
20231018,154600,9595681700,62600,62600,62600,62600,0
20231018,154500,9595681700,62600,62600,62600,62600,0
20231018,154400,9595681700,62600,62600,62600,62600,0
20231018,154300,9595681700,62600,62600,62600,62600,0
20231018,154200,9595681700,62600,62600,62600,62600,0
20231018,154100,9595681700,62600,62600,62600,62600,0
20231018,154000,9595681700,62600,62600,62600,62600,0
20231018,153900,9595681700,62600,62600,62600,62600,0
20231018,153800,9595681700,62600,62600,62600,62600,0
20231018,153700,9595681700,62600,62600,62600,62600,0
20231018,153600,9595681700,62600,62600,62600,62600,0
20231018,153500,9595681700,62600,62600,62600,62600,4770
20231018,153400,9595681700,62600,62600,62600,62600,0
20231018,153300,9595681700,62600,62600,62600,62600,0
20231018,153200,9595681700,62600,62600,62600,62600,0
20231018,153100,9595681700,62600,62600,62600,62600,0
20231018,153000,9595681700,62600,62600,62600,62600,4770
20231018,152900,9297079700,62500,62500,62500,62500,0
20231018,152800,9297079700,62500,62500,62500,62500,0
20231018,152700,9297079700,62500,62500,62500,62500,0
20231018,152600,9297079700,62500,62500,62500,62500,0
20231018,152500,9297079700,62500,62500,62500,62500,0
20231018,152400,9297079700,62500,62500,62500,62500,0
20231018,152300,9297079700,62500,62500,62500,62500,0
20231018,152200,9297079700,62500,62500,62500,62500,0
20231018,152100,9297079700,62500,62500,62500,62500,0
20231018,152000,9297079700,62500,62500,62500,62500,0
20231018,151900,9297079700,62500,62500,62600,62500,907
20231018,151800,9240375100,62600,62500,62600,62500,812
20231018,151700,9189617800,62600,62600,62700,62500,1484
20231018,151600,9096714600,62600,62600,62600,62600,589
20231018,151500,9059843200,62600,62700,62700,62600,2239
20231018,151400,8919624200,62700,62700,62700,62600,83
20231018,151300,8914421600,62700,62600,62700,62600,237
20231018,151200,8899572700,62700,62700,62700,62600,39
20231018,151100,8897129600,62600,62600,62700,62600,40
20231018,151000,8894625000,62600,62600,62700,62600,663
20231018,150900,8853113600,62700,62700,62700,62600,95
20231018,150800,8847161200,62700,62700,62700,62600,36
20231018,150700,8844905600,62700,62700,62700,62700,44
20231018,150600,8842146800,62700,62800,62800,62700,266
20231018,150500,8825468500,62800,62700,62800,62700,608
20231018,150400,8787324900,62700,62800,62800,62700,882
20231018,150300,8731997700,62800,62800,62800,62700,457
20231018,150200,8703306400,62800,62700,62800,62700,594
20231018,150100,8666008500,62800,62800,62800,62700,73
20231018,150000,8661425100,62800,62800,62800,62700,79
20231018,145900,8656465500,62700,62800,62800,62700,65
20231018,145800,8652384900,62800,62700,62800,62700,72
20231018,145700,8647870200,62700,62800,62800,62700,79
20231018,145600,8642913900,62800,62700,62800,62700,100
20231018,145500,8636643600,62700,62700,62700,62700,32
20231018,145400,8634637200,62700,62800,62800,62700,112
20231018,145300,8627608700,62700,62700,62800,62700,197
20231018,145200,8615244000,62800,62700,62800,62700,1825
20231018,145100,8500816300,62700,62700,62700,62600,756
20231018,145000,8453437400,62700,62700,62700,62600,5074
20231018,144900,8135351200,62600,62600,62700,62600,34
20231018,144800,8133220900,62600,62600,62600,62600,27
20231018,144700,8131530700,62600,62700,62700,62600,70
20231018,144600,8127147900,62600,62600,62600,62600,180
20231018,144500,8115879900,62600,62700,62700,62600,376
20231018,144400,8092321100,62700,62800,62800,62700,371
20231018,144300,8069059300,62700,62700,62700,62700,49
20231018,144200,8065987000,62700,62700,62700,62700,15
20231018,144100,8065046500,62700,62800,62800,62700,23
20231018,144000,8063603700,62800,62700,62800,62700,33
20231018,143900,8061534500,62800,62700,62800,62700,30
20231018,143800,8059652100,62700,62700,62700,62700,6
20231018,143700,8059275900,62700,62800,62800,62700,61
20231018,143600,8055451100,62800,62700,62800,62700,177
20231018,143500,8044353100,62700,62700,62700,62700,219
20231018,143400,8030621800,62800,62800,62800,62700,33
20231018,143300,8028551200,62700,62700,62700,62700,127
20231018,143200,8020588300,62700,62700,62700,62700,97
20231018,143100,8014506400,62700,62800,62800,62700,394
20231018,143000,7989802200,62800,62700,62800,62700,102
20231018,142900,7983406700,62700,62700,62700,62700,28
20231018,142800,7981651100,62700,62700,62800,62700,59
20231018,142700,7977951700,62800,62700,62800,62700,214
20231018,142600,7964527400,62800,62700,62800,62700,14
20231018,142500,7963649000,62700,62700,62700,62700,61
20231018,142400,7959824300,62700,62800,62800,62700,115
20231018,142300,7952613600,62700,62800,62800,62700,19
20231018,142200,7951422200,62800,62700,62800,62700,60
20231018,142100,7947660100,62700,62700,62800,62700,88
20231018,142000,7942142400,62700,62700,62700,62700,9
20231018,141900,7941578100,62700,62700,62800,62700,46
20231018,141800,7938692700,62700,62700,62700,62700,283
20231018,141700,7920948600,62700,62700,62800,62700,796
20231018,141600,7871037400,62800,62800,62800,62700,37
20231018,141500,7868715100,62800,62700,62800,62700,30
20231018,141400,7866833900,62800,62700,62800,62700,103
20231018,141300,7860375500,62800,62800,62800,62700,25
20231018,141200,7858806700,62700,62700,62800,62700,52
20231018,141100,7855546200,62700,62800,62800,62700,150
20231018,141000,7846140700,62800,62700,62800,62700,74
20231018,140900,7841495000,62800,62700,62800,62700,16
20231018,140800,7840491700,62700,62700,62700,62700,100
20231018,140700,7834221700,62700,62800,62800,62700,19
20231018,140600,7833030300,62800,62700,62800,62700,671
20231018,140500,7790958000,62700,62800,62800,62700,24
20231018,140400,7789453000,62700,62700,62700,62700,13
20231018,140300,7788637900,62700,62700,62800,62700,46
20231018,140200,7785753600,62800,62800,62800,62700,21
20231018,140100,7784436600,62700,62700,62800,62600,192
20231018,140000,7772397800,62700,62800,62800,62700,808
20231018,135900,7721727200,62700,62700,62800,62700,91
20231018,135800,7716021300,62800,62700,62800,62700,39
20231018,135700,7713574500,62800,62700,62800,62700,11
20231018,135600,7712883800,62700,62700,62700,62700,54
20231018,135500,7709498000,62700,62700,62800,62700,29
20231018,135400,7707678700,62700,62800,62800,62700,62
20231018,135300,7703786500,62800,62800,62800,62700,59
20231018,135200,7700083900,62800,62700,62800,62700,17
20231018,135100,7699017800,62800,62800,62800,62800,511
20231018,135000,7666927000,62700,62800,62800,62700,73
20231018,134900,7662344400,62800,62700,62800,62700,2488
20231018,134800,7506346000,62600,62600,62600,62600,116
20231018,134700,7499084400,62600,62700,62700,62600,70
20231018,134600,7494701900,62600,62600,62600,62600,121
20231018,134500,7487127300,62600,62700,62700,62600,918
20231018,134400,7429577200,62700,62700,62700,62700,15
20231018,134300,7428636700,62700,62800,62800,62700,18
20231018,134200,7427507800,62700,62700,62700,62700,15
20231018,134100,7426567300,62800,62800,62800,62700,70
20231018,134000,7422173100,62800,62700,62800,62700,15
20231018,133900,7421232400,62700,62700,62700,62700,57
20231018,133800,7417658500,62700,62700,62800,62700,53
20231018,133700,7414331900,62800,62700,62800,62700,90
20231018,133600,7408681300,62700,62600,62700,62600,509
20231018,133500,7376768600,62600,62600,62700,62600,36
20231018,133400,7374514900,62700,62700,62700,62600,410
20231018,133300,7348816200,62700,62600,62700,62600,50
20231018,133200,7345681400,62600,62700,62700,62600,384
20231018,133100,7321640900,62600,62700,62700,62600,82
20231018,133000,7316501300,62700,62700,62700,62600,28
20231018,132900,7314747000,62700,62700,62700,62600,123
20231018,132800,7307036600,62700,62600,62700,62600,54
20231018,132700,7303652100,62700,62700,62700,62700,348
20231018,132600,7281832500,62600,62700,62700,62600,63
20231018,132500,7277886900,62700,62700,62700,62600,586
20231018,132400,7241146300,62700,62700,62700,62600,531
20231018,132300,7207854300,62700,62600,62700,62600,49
20231018,132200,7204786700,62600,62600,62700,62600,280
20231018,132100,7187231700,62600,62700,62700,62600,801
20231018,132000,7137010600,62700,62600,62700,62600,16
20231018,131900,7136008900,62600,62600,62700,62600,85
20231018,131800,7130683400,62700,62700,62700,62600,223
20231018,131700,7116702800,62700,62600,62700,62600,49
20231018,131600,7113634000,62600,62700,62700,62600,319
20231018,131500,7093664200,62700,62600,62700,62600,266
20231018,131400,7077011600,62600,62600,62600,62500,658
20231018,131300,7035821400,62600,62600,62600,62500,772
20231018,131200,6987519600,62500,62600,62600,62500,640
20231018,131100,6947470900,62500,62600,62600,62500,585
20231018,131000,6910907100,62600,62600,62600,62500,62
20231018,130900,6907026400,62500,62500,62500,62500,1122
20231018,130800,6836901400,62600,62600,62700,62500,3418
20231018,130700,6623044200,62700,62600,62700,62600,391
20231018,130600,6598557500,62700,62800,62800,62600,4126
20231018,130500,6339687400,62800,62900,62900,62800,30
20231018,130400,6337803200,62900,62900,62900,62900,12
20231018,130300,6337048400,62900,62900,62900,62900,26
20231018,130200,6335413000,62900,62900,62900,62900,236
20231018,130100,6320568600,62900,62900,62900,62900,277
20231018,130000,6303145300,62900,62900,62900,62900,247
20231018,125900,6287609000,62900,62900,62900,62900,57
20231018,125800,6284023700,62900,62900,62900,62900,1198
20231018,125700,6208669500,62900,62900,62900,62900,122
20231018,125600,6200995700,62900,62900,62900,62900,136
20231018,125500,6192441300,62900,62800,62900,62800,9
20231018,125400,6191875300,62800,63000,63000,62800,756
20231018,125300,6144325500,63000,63000,63000,63000,112
20231018,125200,6137269500,63000,62900,63000,62900,695
20231018,125100,6093553900,62900,62900,62900,62800,164
20231018,125000,6083242500,62900,62900,62900,62800,57
20231018,124900,6079657300,62900,62900,62900,62900,106
20231018,124800,6072989900,62900,62900,62900,62900,28
20231018,124700,6071228700,62900,62900,62900,62900,156
20231018,124600,6061416300,62900,62900,62900,62900,439
20231018,124500,6033803200,62900,62900,62900,62900,359
20231018,124400,6011222100,62900,62900,62900,62800,590
20231018,124300,5974112100,62900,62900,62900,62900,1348
20231018,124200,5889322900,62900,62900,62900,62900,111
20231018,124100,5882341000,62900,62900,62900,62900,131
20231018,124000,5874101100,62800,62900,62900,62800,46
20231018,123900,5871212100,62800,62900,62900,62800,59
20231018,123800,5867501200,62900,62900,62900,62900,622
20231018,123700,5828377400,62900,62900,62900,62800,69
20231018,123600,5824042700,62900,62900,62900,62900,21
20231018,123500,5822721800,62900,62900,62900,62900,37
20231018,123400,5820394500,62900,62900,62900,62900,18
20231018,123300,5819262300,62900,62900,62900,62900,34
20231018,123200,5817123700,62900,62800,62900,62800,28
20231018,123100,5815364000,62800,62900,62900,62800,512
20231018,123000,5783197200,62900,62800,62900,62800,29
20231018,122900,5781373800,62900,62800,62900,62800,48
20231018,122800,5778357100,62900,62800,62900,62800,1079
20231018,122700,5710580300,62800,62900,62900,62800,169
20231018,122600,5699965900,62900,62900,62900,62900,50
20231018,122500,5696820900,62900,62900,62900,62900,130
20231018,122400,5688643900,62900,62900,62900,62900,65
20231018,122300,5684555400,62900,62900,62900,62800,104
20231018,122200,5678015300,62900,62900,62900,62900,165
20231018,122100,5667636800,62900,62900,62900,62800,30
20231018,122000,5665751300,62900,62900,62900,62900,37
20231018,121900,5663424000,62900,62900,62900,62800,8
20231018,121800,5662921300,62900,62900,62900,62800,2263
20231018,121700,5520593600,63000,63000,63000,63000,15
20231018,121600,5519648600,63000,63000,63000,63000,44
20231018,121500,5516876600,62900,63000,63000,62900,289
20231018,121400,5498690500,63000,63000,63000,63000,1111
20231018,121300,5428697500,63000,63000,63000,63000,14
20231018,121200,5427815500,63000,63000,63000,63000,18
20231018,121100,5426681500,63000,63000,63000,63000,16
20231018,121000,5425673500,63000,63000,63000,62900,678
20231018,120900,5382964900,63000,63000,63000,63000,637
20231018,120800,5342833900,63000,63000,63100,63000,610
20231018,120700,5304403800,63000,63100,63100,63000,780
20231018,120600,5255262800,63100,63100,63100,63100,1
20231018,120500,5255199700,63000,63000,63000,63000,29
20231018,120400,5253372700,63100,63100,63100,63100,0
20231018,120300,5253372700,63100,63000,63100,63000,402
20231018,120200,5228046300,63000,63000,63000,63000,20
20231018,120100,5226786300,63000,63000,63000,62900,70
20231018,120000,5222376500,63000,63000,63000,63000,183
20231018,115900,5210847500,63000,63000,63000,63000,1684
20231018,115800,5104755500,63000,63000,63000,63000,156
20231018,115700,5094927500,63000,63000,63000,63000,669
20231018,115600,5052780500,63000,63000,63000,63000,42
20231018,115500,5050134500,63000,62900,63000,62900,23
20231018,115400,5048685600,63000,63000,63000,62900,141
20231018,115300,5039810900,63000,62900,63000,62900,106
20231018,115200,5033141800,63000,63000,63100,62900,719
20231018,115100,4987845400,63000,63100,63100,63000,38
20231018,115000,4985451300,63100,63100,63100,63000,41
20231018,114900,4982867900,63100,63100,63100,63100,13
20231018,114800,4982047600,63100,63100,63100,63100,25
20231018,114700,4980470100,63100,63100,63100,63100,11
20231018,114600,4979776000,63100,63100,63100,63100,12
20231018,114500,4979018800,63100,63000,63100,63000,3
20231018,114400,4978829600,63000,63100,63100,63000,43
20231018,114300,4976118300,63000,63100,63100,63000,91
20231018,114200,4970385200,63100,63000,63100,63000,45
20231018,114100,4967548500,63000,63000,63000,63000,60
20231018,114000,4963768500,63000,63000,63000,63000,106
20231018,113900,4957090500,63000,63000,63000,62900,1702
20231018,113800,4849869500,63000,63200,63200,62900,3438
20231018,113700,4633056800,63200,63300,63300,63200,664
20231018,113600,4591091900,63300,63300,63300,63300,2
20231018,113500,4590965300,63300,63200,63300,63200,224
20231018,113400,4576808000,63200,63300,63300,63200,16
20231018,113300,4575795300,63300,63300,63300,63300,9
20231018,113200,4575225600,63300,63300,63300,63200,9
20231018,113100,4574656100,63300,63300,63300,63300,11
20231018,113000,4573959800,63300,63300,63300,63300,181
20231018,112900,4562502500,63300,63300,63300,63300,102
20231018,112800,4556045900,63300,63400,63400,63200,38
20231018,112700,4553639700,63300,63400,63400,63300,46
20231018,112600,4550726300,63300,63300,63300,63300,311
20231018,112500,4531040000,63300,63300,63300,63300,12
20231018,112400,4530280400,63400,63400,63400,63400,326
20231018,112300,4509612000,63300,63300,63300,63300,14
20231018,112200,4508725800,63300,63300,63300,63300,852
20231018,112100,4454794200,63300,63300,63300,63300,11
20231018,112000,4454097900,63300,63300,63300,63300,286
20231018,111900,4435994100,63300,63300,63300,63200,24
20231018,111800,4434475500,63300,63300,63300,63300,72
20231018,111700,4429917900,63300,63300,63300,63200,45
20231018,111600,4427070400,63300,63300,63300,63300,44
20231018,111500,4424285200,63300,63300,63300,63300,3
20231018,111400,4424095300,63200,63300,63300,63200,118
20231018,111300,4416637600,63300,63300,63300,63200,147
20231018,111200,4407333900,63300,63300,63300,63300,13
20231018,111100,4406511000,63400,63400,63400,63400,3
20231018,111000,4406320800,63400,63300,63400,63300,72
20231018,110900,4401761900,63300,63300,63400,63300,177
20231018,110800,4390557400,63400,63400,63400,63400,26
20231018,110700,4388909000,63400,63700,63700,63400,1311
20231018,110600,4305549000,63700,63700,63700,63700,519
20231018,110500,4272488700,63700,63500,63700,63500,1335
20231018,110400,4187575100,63400,63300,63500,63300,290
20231018,110300,4169189500,63300,63100,63400,63100,1427
20231018,110200,4079065100,63000,63000,63100,62900,2314
20231018,110100,3933272600,63000,63000,63000,63000,200
20231018,110000,3920672600,63000,63100,63100,63000,346
20231018,105900,3898874500,63000,63000,63100,63000,89
20231018,105800,3893266300,63000,63000,63000,63000,124
20231018,105700,3885454300,63000,63000,63000,63000,161
20231018,105600,3875311300,63000,63000,63100,63000,1673
20231018,105500,3769911400,63000,63100,63100,62900,6145
20231018,105400,3382525000,63100,63200,63200,63100,175
20231018,105300,3371473100,63200,63200,63200,63100,36
20231018,105200,3369198900,63200,63100,63200,63100,56
20231018,105100,3365661700,63200,63200,63200,63100,209
20231018,105000,3352472800,63200,63200,63200,63200,129
20231018,104900,3344320000,63200,63200,63200,63200,27
20231018,104800,3342613600,63200,63200,63200,63200,5
20231018,104700,3342297600,63200,63200,63200,63200,40
20231018,104600,3339769600,63200,63200,63200,63100,54
20231018,104500,3336361600,63200,63200,63200,63200,1853
20231018,104400,3219252000,63200,63200,63200,63200,56
20231018,104300,3215712800,63200,63300,63300,63200,584
20231018,104200,3178746300,63300,63400,63400,63300,87
20231018,104100,3173238100,63300,63300,63300,63300,562
20231018,104000,3137663500,63300,63300,63300,63300,25
20231018,103900,3136081000,63300,63400,63400,63300,2360
20231018,103800,2986665700,63500,63500,63500,63500,14
20231018,103700,2985776700,63500,63500,63500,63500,147
20231018,103600,2976442200,63500,63500,63500,63500,401
20231018,103500,2950978700,63500,63400,63500,63400,133
20231018,103400,2942540900,63500,63500,63500,63500,66
20231018,103300,2938349900,63500,63400,63500,63400,742
20231018,103200,2891306600,63300,63400,63400,63300,129
20231018,103100,2883128300,63400,63500,63500,63400,866
20231018,103000,2828223800,63500,63500,63500,63400,559
20231018,102900,2792780900,63500,63500,63500,63400,317
20231018,102800,2772651500,63500,63500,63500,63500,5
20231018,102700,2772334000,63500,63500,63500,63400,66
20231018,102600,2768149000,63500,63500,63500,63400,25
20231018,102500,2766563600,63400,63500,63500,63400,4
20231018,102400,2766309900,63400,63500,63500,63400,3
20231018,102300,2766119600,63500,63400,63500,63400,283
20231018,102200,2748177200,63400,63400,63400,63400,269
20231018,102100,2731122600,63400,63500,63500,63400,600
20231018,102000,2693040900,63600,63500,63600,63500,22
20231018,101900,2691642000,63600,63500,63600,63500,49
20231018,101800,2688528300,63500,63500,63500,63500,325
20231018,101700,2667890800,63500,63500,63500,63500,324
20231018,101600,2647316800,63500,63500,63500,63400,57
20231018,101500,2643701100,63500,63500,63500,63500,24
20231018,101400,2642177100,63500,63400,63500,63400,727
20231018,101300,2596084400,63400,63300,63400,63300,827
20231018,101200,2543735100,63300,63300,63300,63300,355
20231018,101100,2521263600,63200,63300,63300,63200,12
20231018,101000,2520504200,63300,63300,63300,63200,65
20231018,100900,2516389900,63300,63200,63300,63200,315
20231018,100800,2496479200,63200,63300,63300,63200,2382
20231018,100700,2345911000,63200,63300,63300,63200,250
20231018,100600,2330107600,63300,63400,63400,63200,783
20231018,100500,2280545000,63400,63300,63400,63300,464
20231018,100400,2251153300,63300,63400,63400,63300,358
20231018,100300,2228487700,63400,63400,63400,63300,80
20231018,100200,2223419200,63400,63400,63400,63400,197
20231018,100100,2210929400,63400,63400,63400,63300,302
20231018,100000,2191797400,63400,63400,63400,63300,266
20231018,095900,2174956600,63400,63400,63400,63300,84
20231018,095800,2169634000,63400,63400,63400,63300,324
20231018,095700,2149092600,63400,63400,63500,63400,626
20231018,095600,2109400900,63400,63500,63600,63400,998
20231018,095500,2046037800,63700,63700,63700,63600,652
20231018,095400,2004566800,63700,63600,63700,63600,278
20231018,095300,1986885200,63600,63600,63700,63600,274
20231018,095200,1969458700,63600,63600,63700,63600,805
20231018,095100,1918258100,63600,63600,63700,63600,306
20231018,095000,1898791500,63600,63700,63700,63500,1824
20231018,094900,1782719300,63800,63700,63800,63700,9
20231018,094800,1782145700,63700,63800,63800,63700,422
20231018,094700,1755261100,63800,63700,63800,63700,239
20231018,094600,1740035600,63600,63800,63800,63600,1577
20231018,094500,1639528700,63800,64000,64000,63800,957
20231018,094400,1578400500,64000,64000,64000,63900,30
20231018,094300,1576482900,64000,63900,64000,63900,1156
20231018,094200,1502502600,63900,63900,64000,63900,600
20231018,094100,1464151800,63900,63900,64000,63900,660
20231018,094000,1421976800,64000,63900,64000,63900,133
20231018,093900,1413477900,63900,64200,64200,63900,1414
20231018,093800,1322945100,64200,64100,64200,64100,983
20231018,093700,1259932700,64100,64500,64500,64100,7241
20231018,093600,794660400,64500,64500,64500,64400,28
20231018,093500,792855600,64400,64600,64600,64400,1453
20231018,093400,699235200,64600,64600,64600,64600,17
20231018,093300,698137000,64500,64500,64500,64500,121
20231018,093200,690332500,64500,64600,64600,64500,2
20231018,093100,690203400,64500,64500,64500,64500,290
20231018,093000,671498400,64600,64600,64600,64500,117
20231018,092900,663949500,64500,64400,64600,64400,272
20231018,092800,646404400,64400,64400,64400,64400,78
20231018,092700,641381200,64400,64400,64400,64300,228
20231018,092600,626699600,64400,64400,64400,64400,228
20231018,092500,612016400,64300,64400,64400,64300,314
20231018,092400,591808200,64400,64400,64400,64300,166
20231018,092300,581118500,64400,64400,64400,64400,195
20231018,092200,568560500,64400,64400,64400,64400,187
20231018,092100,556517700,64400,64600,64600,64300,854
20231018,092000,501476000,64600,64600,64600,64500,9
20231018,091900,500894700,64500,64500,64500,64500,638
20231018,091800,459743700,64600,64600,64600,64600,132
20231018,091700,451216500,64600,64600,64600,64500,569
20231018,091600,414477800,64500,64600,64600,64500,42
20231018,091500,411765600,64600,64600,64600,64500,119
20231018,091400,404083300,64600,64700,64700,64600,942
20231018,091300,343228100,64600,64600,64700,64600,225
20231018,091200,328687400,64600,64700,64800,64600,1165
20231018,091100,253378800,64800,64800,64900,64800,121
20231018,091000,245537900,64800,64800,64800,64700,76
20231018,090900,240613600,64800,65200,65200,64800,936
20231018,090800,179865500,65200,65200,65300,65200,91
20231018,090700,173927600,65300,65200,65300,65200,62
20231018,090600,169883000,65200,65100,65200,64900,184
20231018,090500,157904600,64900,64900,65200,64900,192
20231018,090400,145436000,65000,65300,65300,64900,166
20231018,090300,134636500,65300,65000,65300,65000,320
20231018,090200,113832200,65000,65400,65400,65000,761
20231018,090100,64228400,65400,65400,65400,65400,71
20231018,090000,59585000,65400,64900,65400,64900,915