KissMeData/068760/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,193200,35422999100,63500,63500,63500,63500,6249
20231023,193100,35422999100,63500,63500,63500,63500,0
20231023,193000,35422999100,63500,63500,63500,63500,0
20231023,192900,35422999100,63500,63500,63500,63500,0
20231023,192800,35422999100,63500,63500,63500,63500,0
20231023,192700,35422999100,63500,63500,63500,63500,0
20231023,192600,35422999100,63500,63500,63500,63500,0
20231023,192500,35422999100,63500,63500,63500,63500,0
20231023,192400,35422999100,63500,63500,63500,63500,0
20231023,192300,35422999100,63500,63500,63500,63500,0
20231023,192200,35422999100,63500,63500,63500,63500,0
20231023,192100,35422999100,63500,63500,63500,63500,0
20231023,192000,35422999100,63500,63500,63500,63500,0
20231023,191900,35422999100,63500,63500,63500,63500,0
20231023,191800,35422999100,63500,63500,63500,63500,0
20231023,191700,35422999100,63500,63500,63500,63500,0
20231023,191600,35422999100,63500,63500,63500,63500,0
20231023,191500,35422999100,63500,63500,63500,63500,0
20231023,191400,35422999100,63500,63500,63500,63500,0
20231023,191300,35422999100,63500,63500,63500,63500,0
20231023,191200,35422999100,63500,63500,63500,63500,0
20231023,191100,35422999100,63500,63500,63500,63500,0
20231023,191000,35422999100,63500,63500,63500,63500,0
20231023,190900,35422999100,63500,63500,63500,63500,0
20231023,190800,35422999100,63500,63500,63500,63500,0
20231023,190700,35422999100,63500,63500,63500,63500,0
20231023,190600,35422999100,63500,63500,63500,63500,0
20231023,190500,35422999100,63500,63500,63500,63500,0
20231023,190400,35422999100,63500,63500,63500,63500,0
20231023,190300,35422999100,63500,63500,63500,63500,0
20231023,190200,35422999100,63500,63500,63500,63500,6249
20231023,190100,35422999100,63500,63500,63500,63500,0
20231023,190000,35422999100,63500,63500,63500,63500,0
20231023,185900,35422999100,63500,63500,63500,63500,0
20231023,185800,35422999100,63500,63500,63500,63500,0
20231023,185700,35422999100,63500,63500,63500,63500,0
20231023,185600,35422999100,63500,63500,63500,63500,0
20231023,185500,35422999100,63500,63500,63500,63500,0
20231023,185400,35422999100,63500,63500,63500,63500,0
20231023,185300,35422999100,63500,63500,63500,63500,0
20231023,185200,35422999100,63500,63500,63500,63500,0
20231023,185100,35422999100,63500,63500,63500,63500,0
20231023,185000,35422999100,63500,63500,63500,63500,0
20231023,184900,35422999100,63500,63500,63500,63500,0
20231023,184800,35422999100,63500,63500,63500,63500,0
20231023,184700,35422999100,63500,63500,63500,63500,0
20231023,184600,35422999100,63500,63500,63500,63500,0
20231023,184500,35422999100,63500,63500,63500,63500,0
20231023,184400,35422999100,63500,63500,63500,63500,0
20231023,184300,35422999100,63500,63500,63500,63500,0
20231023,184200,35422999100,63500,63500,63500,63500,0
20231023,184100,35422999100,63500,63500,63500,63500,0
20231023,184000,35422999100,63500,63500,63500,63500,0
20231023,183900,35422999100,63500,63500,63500,63500,0
20231023,183800,35422999100,63500,63500,63500,63500,0
20231023,183700,35422999100,63500,63500,63500,63500,0
20231023,183600,35422999100,63500,63500,63500,63500,0
20231023,183500,35422999100,63500,63500,63500,63500,0
20231023,183400,35422999100,63500,63500,63500,63500,0
20231023,183300,35422999100,63500,63500,63500,63500,0
20231023,183200,35422999100,63500,63500,63500,63500,6249
20231023,183100,35422999100,63500,63500,63500,63500,0
20231023,183000,35422999100,63500,63500,63500,63500,0
20231023,182900,35422999100,63500,63500,63500,63500,0
20231023,182800,35422999100,63500,63500,63500,63500,0
20231023,182700,35422999100,63500,63500,63500,63500,0
20231023,182600,35422999100,63500,63500,63500,63500,0
20231023,182500,35422999100,63500,63500,63500,63500,0
20231023,182400,35422999100,63500,63500,63500,63500,0
20231023,182300,35422999100,63500,63500,63500,63500,0
20231023,182200,35422999100,63500,63500,63500,63500,0
20231023,182100,35422999100,63500,63500,63500,63500,0
20231023,182000,35422999100,63500,63500,63500,63500,0
20231023,181900,35422999100,63500,63500,63500,63500,0
20231023,181800,35422999100,63500,63500,63500,63500,0
20231023,181700,35422999100,63500,63500,63500,63500,0
20231023,181600,35422999100,63500,63500,63500,63500,0
20231023,181500,35422999100,63500,63500,63500,63500,0
20231023,181400,35422999100,63500,63500,63500,63500,0
20231023,181300,35422999100,63500,63500,63500,63500,0
20231023,181200,35422999100,63500,63500,63500,63500,0
20231023,181100,35422999100,63500,63500,63500,63500,0
20231023,181000,35422999100,63500,63500,63500,63500,0
20231023,180900,35422999100,63500,63500,63500,63500,0
20231023,180800,35422999100,63500,63500,63500,63500,0
20231023,180700,35422999100,63500,63500,63500,63500,0
20231023,180600,35422999100,63500,63500,63500,63500,0
20231023,180500,35422999100,63500,63500,63500,63500,0
20231023,180400,35422999100,63500,63500,63500,63500,0
20231023,180300,35422999100,63500,63500,63500,63500,0
20231023,180200,35422999100,63500,63500,63500,63500,6249
20231023,180100,35422999100,63500,63500,63500,63500,0
20231023,180000,35422999100,63500,63500,63500,63500,0
20231023,175900,35422999100,63500,63500,63500,63500,0
20231023,175800,35422999100,63500,63500,63500,63500,0
20231023,175700,35422999100,63500,63500,63500,63500,0
20231023,175600,35422999100,63500,63500,63500,63500,0
20231023,175500,35422999100,63500,63500,63500,63500,0
20231023,175400,35422999100,63500,63500,63500,63500,0
20231023,175300,35422999100,63500,63500,63500,63500,0
20231023,175200,35422999100,63500,63500,63500,63500,0
20231023,175100,35422999100,63500,63500,63500,63500,0
20231023,175000,35422999100,63500,63500,63500,63500,0
20231023,174900,35422999100,63500,63500,63500,63500,0
20231023,174800,35422999100,63500,63500,63500,63500,0
20231023,174700,35422999100,63500,63500,63500,63500,0
20231023,174600,35422999100,63500,63500,63500,63500,0
20231023,174500,35422999100,63500,63500,63500,63500,0
20231023,174400,35422999100,63500,63500,63500,63500,0
20231023,174300,35422999100,63500,63500,63500,63500,0
20231023,174200,35422999100,63500,63500,63500,63500,0
20231023,174100,35422999100,63500,63500,63500,63500,0
20231023,174000,35422999100,63500,63500,63500,63500,0
20231023,173900,35422999100,63500,63500,63500,63500,0
20231023,173800,35422999100,63500,63500,63500,63500,0
20231023,173700,35422999100,63500,63500,63500,63500,0
20231023,173600,35422999100,63500,63500,63500,63500,0
20231023,173500,35422999100,63500,63500,63500,63500,0
20231023,173400,35422999100,63500,63500,63500,63500,0
20231023,173300,35422999100,63500,63500,63500,63500,0
20231023,173200,35422999100,63500,63500,63500,63500,6249
20231023,173100,35422999100,63500,63500,63500,63500,0
20231023,173000,35422999100,63500,63500,63500,63500,0
20231023,172900,35422999100,63500,63500,63500,63500,0
20231023,172800,35422999100,63500,63500,63500,63500,0
20231023,172700,35422999100,63500,63500,63500,63500,0
20231023,172600,35422999100,63500,63500,63500,63500,0
20231023,172500,35422999100,63500,63500,63500,63500,0
20231023,172400,35422999100,63500,63500,63500,63500,0
20231023,172300,35422999100,63500,63500,63500,63500,0
20231023,172200,35422999100,63500,63500,63500,63500,0
20231023,172100,35422999100,63500,63500,63500,63500,0
20231023,172000,35422999100,63500,63500,63500,63500,0
20231023,171900,35422999100,63500,63500,63500,63500,0
20231023,171800,35422999100,63500,63500,63500,63500,0
20231023,171700,35422999100,63500,63500,63500,63500,0
20231023,171600,35422999100,63500,63500,63500,63500,0
20231023,171500,35422999100,63500,63500,63500,63500,0
20231023,171400,35422999100,63500,63500,63500,63500,0
20231023,171300,35422999100,63500,63500,63500,63500,0
20231023,171200,35422999100,63500,63500,63500,63500,0
20231023,171100,35422999100,63500,63500,63500,63500,0
20231023,171000,35422999100,63500,63500,63500,63500,0
20231023,170900,35422999100,63500,63500,63500,63500,0
20231023,170800,35422999100,63500,63500,63500,63500,0
20231023,170700,35422999100,63500,63500,63500,63500,0
20231023,170600,35422999100,63500,63500,63500,63500,0
20231023,170500,35422999100,63500,63500,63500,63500,0
20231023,170400,35422999100,63500,63500,63500,63500,0
20231023,170300,35422999100,63500,63500,63500,63500,0
20231023,170200,35422999100,63500,63500,63500,63500,6249
20231023,170100,35422999100,63500,63500,63500,63500,0
20231023,170000,35422999100,63500,63500,63500,63500,0
20231023,165900,35422999100,63500,63500,63500,63500,0
20231023,165800,35422999100,63500,63500,63500,63500,0
20231023,165700,35422999100,63500,63500,63500,63500,0
20231023,165600,35422999100,63500,63500,63500,63500,0
20231023,165500,35422999100,63500,63500,63500,63500,0
20231023,165400,35422999100,63500,63500,63500,63500,0
20231023,165300,35422999100,63500,63500,63500,63500,0
20231023,165200,35422999100,63500,63500,63500,63500,0
20231023,165100,35422999100,63500,63500,63500,63500,0
20231023,165000,35422999100,63500,63500,63500,63500,0
20231023,164900,35422999100,63500,63500,63500,63500,0
20231023,164800,35422999100,63500,63500,63500,63500,0
20231023,164700,35422999100,63500,63500,63500,63500,0
20231023,164600,35422999100,63500,63500,63500,63500,0
20231023,164500,35422999100,63500,63500,63500,63500,0
20231023,164400,35422999100,63500,63500,63500,63500,0
20231023,164300,35422999100,63500,63500,63500,63500,0
20231023,164200,35422999100,63500,63500,63500,63500,0
20231023,164100,35422999100,63500,63500,63500,63500,0
20231023,164000,35422999100,63500,63500,63500,63500,0
20231023,163900,35422999100,63500,63500,63500,63500,0
20231023,163800,35422999100,63500,63500,63500,63500,0
20231023,163700,35422999100,63500,63500,63500,63500,0
20231023,163600,35422999100,63500,63500,63500,63500,0
20231023,163500,35422999100,63500,63500,63500,63500,0
20231023,163400,35422999100,63500,63500,63500,63500,0
20231023,163300,35422999100,63500,63500,63500,63500,0
20231023,163200,35422999100,63500,63500,63500,63500,6249
20231023,163100,35422999100,63500,63500,63500,63500,0
20231023,163000,35422999100,63500,63500,63500,63500,0
20231023,162900,35422999100,63500,63500,63500,63500,0
20231023,162800,35422999100,63500,63500,63500,63500,0
20231023,162700,35422999100,63500,63500,63500,63500,0
20231023,162600,35422999100,63500,63500,63500,63500,0
20231023,162500,35422999100,63500,63500,63500,63500,0
20231023,162400,35422999100,63500,63500,63500,63500,0
20231023,162300,35422999100,63500,63500,63500,63500,0
20231023,162200,35422999100,63500,63500,63500,63500,0
20231023,162100,35422999100,63500,63500,63500,63500,0
20231023,162000,35422999100,63500,63500,63500,63500,0
20231023,161900,35422999100,63500,63500,63500,63500,0
20231023,161800,35422999100,63500,63500,63500,63500,0
20231023,161700,35422999100,63500,63500,63500,63500,0
20231023,161600,35422999100,63500,63500,63500,63500,0
20231023,161500,35422999100,63500,63500,63500,63500,0
20231023,161400,35422999100,63500,63500,63500,63500,0
20231023,161300,35422999100,63500,63500,63500,63500,0
20231023,161200,35422999100,63500,63500,63500,63500,0
20231023,161100,35422999100,63500,63500,63500,63500,0
20231023,161000,35422999100,63500,63500,63500,63500,0
20231023,160900,35422999100,63500,63500,63500,63500,0
20231023,160800,35422999100,63500,63500,63500,63500,0
20231023,160700,35422999100,63500,63500,63500,63500,0
20231023,160600,35422999100,63500,63500,63500,63500,0
20231023,160500,35422999100,63500,63500,63500,63500,0
20231023,160400,35422999100,63500,63500,63500,63500,0
20231023,160300,35422999100,63500,63500,63500,63500,0
20231023,160200,35422999100,63500,63500,63500,63500,6249
20231023,160100,35422999100,63500,63500,63500,63500,0
20231023,160000,35422999100,63500,63500,63500,63500,0
20231023,155900,35422999100,63500,63500,63500,63500,0
20231023,155800,35422999100,63500,63500,63500,63500,0
20231023,155700,35422999100,63500,63500,63500,63500,0
20231023,155600,35422999100,63500,63500,63500,63500,0
20231023,155500,35422999100,63500,63500,63500,63500,0
20231023,155400,35422999100,63500,63500,63500,63500,0
20231023,155300,35422999100,63500,63500,63500,63500,0
20231023,155200,35422999100,63500,63500,63500,63500,0
20231023,155100,35422999100,63500,63500,63500,63500,0
20231023,155000,35422999100,63500,63500,63500,63500,0
20231023,154900,35422999100,63500,63500,63500,63500,0
20231023,154800,35422999100,63500,63500,63500,63500,0
20231023,154700,35422999100,63500,63500,63500,63500,0
20231023,154600,35422999100,63500,63500,63500,63500,0
20231023,154500,35422999100,63500,63500,63500,63500,0
20231023,154400,35422999100,63500,63500,63500,63500,0
20231023,154300,35422999100,63500,63500,63500,63500,0
20231023,154200,35422999100,63500,63500,63500,63500,0
20231023,154100,35422999100,63500,63500,63500,63500,0
20231023,154000,35422999100,63500,63500,63500,63500,0
20231023,153900,35422999100,63500,63500,63500,63500,0
20231023,153800,35422999100,63500,63500,63500,63500,0
20231023,153700,35422999100,63500,63500,63500,63500,0
20231023,153600,35422999100,63500,63500,63500,63500,0
20231023,153500,35422999100,63500,63500,63500,63500,0
20231023,153400,35422999100,63500,63500,63500,63500,0
20231023,153300,35422999100,63500,63500,63500,63500,0
20231023,153200,35422999100,63500,63500,63500,63500,6249
20231023,153100,35422999100,63500,63500,63500,63500,0
20231023,153000,35422999100,63500,63500,63500,63500,6249
20231023,152900,35026187600,63600,63600,63600,63600,0
20231023,152800,35026187600,63600,63600,63600,63600,0
20231023,152700,35026187600,63600,63600,63600,63600,0
20231023,152600,35026187600,63600,63600,63600,63600,0
20231023,152500,35026187600,63600,63600,63600,63600,0
20231023,152400,35026187600,63600,63600,63600,63600,0
20231023,152300,35026187600,63600,63600,63600,63600,0
20231023,152200,35026187600,63600,63600,63600,63600,0
20231023,152100,35026187600,63600,63600,63600,63600,0
20231023,152000,35026187600,63600,63600,63600,63600,0
20231023,151900,35026187600,63600,63500,63600,63300,1232
20231023,151800,34948071700,63400,63500,63500,63300,880
20231023,151700,34892284300,63500,63400,63500,63200,875
20231023,151600,34836845200,63400,63400,63500,63200,847
20231023,151500,34783197200,63500,63700,63700,63400,1196
20231023,151400,34707269400,63600,63700,63700,63600,303
20231023,151300,34687989300,63700,63600,63700,63500,221
20231023,151200,34673933600,63600,63600,63600,63500,217
20231023,151100,34660150100,63600,63700,63800,63500,867
20231023,151000,34605007400,63700,63800,63800,63600,505
20231023,150900,34572835400,63800,63900,63900,63800,266
20231023,150800,34555842000,63800,63900,64000,63800,1294
20231023,150700,34473249100,63900,63900,63900,63800,511
20231023,150600,34440596900,63900,63800,63900,63800,376
20231023,150500,34416607700,63800,63800,63900,63700,607
20231023,150400,34377905000,63900,63700,63900,63700,246
20231023,150300,34362210100,63700,63700,63700,63600,484
20231023,150200,34331379600,63700,63900,63900,63300,1392
20231023,150100,34242965800,63800,63400,63900,63400,1759
20231023,150000,34131071400,63400,63500,63500,63400,240
20231023,145900,34115844600,63400,63400,63500,63400,92
20231023,145800,34110006700,63400,63400,63500,63400,718
20231023,145700,34064481500,63500,63500,63500,63400,398
20231023,145600,34039229700,63500,63500,63500,63400,267
20231023,145500,34022277300,63400,63400,63500,63400,79
20231023,145400,34017266700,63400,63400,63500,63400,64
20231023,145300,34013205400,63500,63400,63500,63400,279
20231023,145200,33995513000,63400,63500,63600,63400,346
20231023,145100,33973539900,63600,63600,63600,63600,245
20231023,145000,33957957900,63600,63600,63700,63500,794
20231023,144900,33907498000,63600,63700,63800,63600,761
20231023,144800,33859061900,63800,63200,63800,63200,6793
20231023,144700,33428299200,63200,63300,63300,63200,304
20231023,144600,33409085000,63300,63100,63300,63100,1367
20231023,144500,33322688400,63100,63200,63200,63100,159
20231023,144400,33312652400,63200,63100,63200,63100,353
20231023,144300,33290373800,63200,63200,63200,63100,341
20231023,144200,33268823900,63200,63200,63300,63200,619
20231023,144100,33229699000,63200,63300,63300,63200,540
20231023,144000,33195567700,63300,63300,63300,63200,41
20231023,143900,33192973400,63300,63200,63300,63200,430
20231023,143800,33165780600,63300,63200,63300,63200,227
20231023,143700,33151426700,63200,63400,63400,63200,503
20231023,143600,33119593100,63300,63400,63400,63300,360
20231023,143500,33096775500,63500,63500,63500,63500,131
20231023,143400,33088457000,63500,63600,63600,63500,143
20231023,143300,33079367300,63600,63600,63600,63500,304
20231023,143200,33060036900,63600,63500,63600,63500,521
20231023,143100,33026941500,63500,63400,63500,63400,47
20231023,143000,33023960200,63500,63400,63500,63400,239
20231023,142900,33008787100,63400,63500,63600,63400,1322
20231023,142800,32924833900,63500,63600,63600,63500,839
20231023,142700,32871528700,63600,63500,63600,63500,308
20231023,142600,32851950300,63500,63500,63500,63500,530
20231023,142500,32818295300,63500,63400,63500,63400,408
20231023,142400,32792414100,63400,63500,63600,63300,365
20231023,142300,32769239300,63500,63300,63500,63200,335
20231023,142200,32748028400,63200,63300,63300,63200,196
20231023,142100,32735622700,63300,63300,63400,63300,189
20231023,142000,32723648800,63300,63100,63300,63100,1250
20231023,141900,32644709300,63100,63200,63300,63100,287
20231023,141800,32626571000,63200,63300,63300,63100,734
20231023,141700,32580222700,63300,63400,63400,63200,1519
20231023,141600,32484159200,63400,63300,63500,63300,563
20231023,141500,32448486200,63300,63500,63500,63300,2138
20231023,141400,32312987600,63600,63600,63600,63600,25
20231023,141300,32311397600,63600,63500,63600,63500,480
20231023,141200,32280914500,63600,63700,63700,63500,581
20231023,141100,32243966800,63700,63700,63700,63600,246
20231023,141000,32228303000,63700,63700,63700,63600,459
20231023,140900,32199087300,63700,64000,64000,63700,594
20231023,140800,32161202000,64000,64000,64000,64000,126
20231023,140700,32153138000,64000,64000,64000,63900,878
20231023,140600,32096963600,64000,63800,64000,63800,407
20231023,140500,32070944500,63800,63800,63800,63800,424
20231023,140400,32043893300,63800,63800,63800,63700,47
20231023,140300,32040897600,63700,63800,63900,63700,251
20231023,140200,32024887500,63700,63600,63900,63500,1881
20231023,140100,31905171100,63500,63600,63600,63500,245
20231023,140000,31889612400,63500,63600,63600,63500,315
20231023,135900,31869605600,63600,63600,63600,63500,573
20231023,135800,31833165800,63700,63600,63700,63600,67
20231023,135700,31828904500,63600,63600,63600,63600,684
20231023,135600,31785402100,63600,63600,63700,63600,129
20231023,135500,31777194200,63600,63600,63700,63600,88
20231023,135400,31771596000,63700,63600,63700,63600,499
20231023,135300,31739837500,63600,63600,63700,63600,65
20231023,135200,31735698700,63700,63500,63700,63500,366
20231023,135100,31712420800,63600,63500,63600,63500,679
20231023,135000,31669277800,63600,63500,63600,63500,764
20231023,134900,31620718600,63600,63600,63800,63500,890
20231023,134800,31564091600,63600,63600,63700,63600,287
20231023,134700,31545816500,63800,63900,63900,63500,3580
20231023,134600,31317856500,63900,64100,64100,63900,720
20231023,134500,31271755100,64100,64100,64200,64100,181
20231023,134400,31260152900,64100,64100,64200,64100,17
20231023,134300,31259063000,64100,64300,64300,64100,774
20231023,134200,31209324100,64300,64300,64300,64300,129
20231023,134100,31201029400,64300,64200,64300,64100,293
20231023,134000,31182204200,64200,63900,64200,63900,2218
20231023,133900,31040258400,64000,63900,64000,63900,601
20231023,133800,31001850500,63900,64000,64000,63900,39
20231023,133700,30999357400,63900,64000,64100,63800,1935
20231023,133600,30875701600,64000,64100,64100,64000,183
20231023,133500,30863987200,64100,64100,64100,64000,637
20231023,133400,30823194700,64100,64100,64200,64000,1089
20231023,133300,30753401700,64100,64100,64200,64100,122
20231023,133200,30745573500,64100,64200,64200,64100,351
20231023,133100,30723051400,64200,64300,64300,64100,502
20231023,133000,30690822700,64300,64400,64400,64300,299
20231023,132900,30671596900,64400,64500,64500,64300,785
20231023,132800,30621062000,64500,64500,64600,64400,785
20231023,132700,30570428500,64500,64300,64500,64200,680
20231023,132600,30526658500,64200,64200,64200,64200,59
20231023,132500,30522870700,64200,64100,64300,64100,431
20231023,132400,30495206200,64100,64000,64100,63900,2409
20231023,132300,30340994100,64000,64200,64300,64000,1745
20231023,132200,30229103300,64300,64000,64400,64000,2368
20231023,132100,30077168000,64000,64400,64400,64000,4564
20231023,132000,29784571300,64400,64400,64500,64400,438
20231023,131900,29756362700,64400,64500,64500,64300,569
20231023,131800,29719700000,64500,64600,64700,64400,1085
20231023,131700,29649664300,64500,64400,64600,64300,1403
20231023,131600,29559238300,64500,64400,64600,64300,1275
20231023,131500,29477101500,64400,64500,64500,64300,984
20231023,131400,29413732700,64500,64700,64700,64500,629
20231023,131300,29373095100,64700,64500,64800,64400,2359
20231023,131200,29220961100,64500,64900,64900,64500,3099
20231023,131100,29020478300,64800,64800,64900,64800,228
20231023,131000,29005698300,64800,64800,65000,64700,1460
20231023,130900,28911068900,64700,65300,65300,64500,5095
20231023,130800,28580517100,65300,65200,65300,65200,763
20231023,130700,28530717500,65300,65200,65400,65200,1257
20231023,130600,28448666400,65100,65700,65700,65000,4737
20231023,130500,28139900300,65700,65700,65800,65700,166
20231023,130400,28128991800,65800,65700,65800,65700,319
20231023,130300,28108017800,65700,65800,65800,65700,329
20231023,130200,28086401500,65800,65800,65900,65800,428
20231023,130100,28058235600,65900,66000,66000,65800,1803
20231023,130000,27939328800,66000,65800,66000,65700,1394
20231023,125900,27847553800,65800,65600,65800,65500,977
20231023,125800,27783398600,65600,65400,65700,65400,1956
20231023,125700,27655195900,65500,65400,65500,65300,732
20231023,125600,27607346400,65300,65200,65500,65200,1703
20231023,125500,27496208700,65200,65600,65700,65200,1588
20231023,125400,27392370300,65600,65200,65800,65000,3905
20231023,125300,27137653900,65200,65800,65900,65100,5226
20231023,125200,26795506800,65800,65900,65900,65700,842
20231023,125100,26740098100,65900,65800,65900,65800,875
20231023,125000,26682473000,65800,66100,66100,65800,1244
20231023,124900,26600410900,66000,66000,66100,65800,1506
20231023,124800,26501147000,66000,66300,66400,65800,3041
20231023,124700,26300484500,66300,66200,66400,66100,1686
20231023,124600,26188653600,66100,66200,66300,66000,2413
20231023,124500,26029163300,66200,66500,66500,66200,1439
20231023,124400,25933725300,66500,66200,66500,66200,908
20231023,124300,25873421500,66200,66100,66300,66100,638
20231023,124200,25831210000,66200,66400,66500,66100,877
20231023,124100,25773151800,66400,66400,66700,66300,1875
20231023,124000,25648500100,66300,66400,66400,66100,1483
20231023,123900,25550079800,66300,66200,66400,65900,1995
20231023,123800,25418158800,66200,66200,66300,66200,739
20231023,123700,25369186900,66300,66200,66400,66200,1295
20231023,123600,25283347300,66200,65900,66300,65700,2009
20231023,123500,25150829700,65900,65900,66000,65900,420
20231023,123400,25123122100,66000,66100,66100,65700,1823
20231023,123300,25003150000,66100,66000,66200,65800,3379
20231023,123200,24780253800,66100,66100,66200,66000,959
20231023,123100,24716897000,66000,66400,66400,66000,7917
20231023,123000,24192913400,66400,67000,67000,66400,4286
20231023,122900,23907170700,66900,66800,67100,66700,2707
20231023,122800,23726079900,66800,66900,67000,66600,2998
20231023,122700,23525799600,67000,66800,67100,66800,3794
20231023,122600,23271707600,66800,67100,67200,66600,5726
20231023,122500,22888708500,67000,66600,67700,66500,20205
20231023,122400,21532073200,66600,66400,66700,66300,3911
20231023,122300,21271956600,66400,66700,66700,66200,3016
20231023,122200,21071498000,66700,65800,66700,65800,6148
20231023,122100,20663846900,65900,65600,65900,65500,2515
20231023,122000,20498731700,65600,66000,66100,65600,2217
20231023,121900,20352887200,66100,66100,66500,65800,4527
20231023,121800,20052962900,66000,65900,66100,65700,1014
20231023,121700,19986075200,65900,65900,65900,65700,1264
20231023,121600,19902851500,65700,66000,66000,65700,1140
20231023,121500,19827793100,66000,66100,66200,65700,1474
20231023,121400,19730528000,66200,65800,66200,65600,1454
20231023,121300,19634622200,65800,65500,65800,65000,3690
20231023,121200,19393670700,65500,66100,66100,65400,3266
20231023,121100,19179031500,66200,65900,66300,65600,2041
20231023,121000,19044386200,66000,65100,66000,65100,4729
20231023,120900,18733580000,65100,65800,65900,65100,4129
20231023,120800,18462933200,65700,66400,66400,65500,4377
20231023,120700,18174847400,66300,66700,66900,65900,5972
20231023,120600,17778412300,66700,66500,67300,66300,11258
20231023,120500,17025843600,66400,66200,66700,65700,7457
20231023,120400,16532877100,66100,66100,66900,65800,10756
20231023,120300,15819459100,66000,66400,66500,65800,7200
20231023,120200,15343552800,66500,67400,67500,65600,16651
20231023,120100,14234044700,67400,65500,68000,65400,39745
20231023,120000,11577750100,65500,65000,65600,64800,11609
20231023,115900,10819760900,65000,65000,65000,64900,1213
20231023,115800,10740971700,65000,64700,65000,64600,2975
20231023,115700,10548009500,64700,64800,64800,64700,470
20231023,115600,10517581500,64800,64800,64900,64700,621
20231023,115500,10477323400,64800,64600,64900,64600,842
20231023,115400,10422797800,64600,64500,64600,64400,741
20231023,115300,10374994300,64500,64500,64500,64400,152
20231023,115200,10365193000,64500,64400,64600,64400,888
20231023,115100,10307929600,64500,64600,64700,64400,746
20231023,115000,10259799200,64700,64500,64800,64500,1078
20231023,114900,10190134800,64500,64700,64900,64300,2437
20231023,114800,10032396400,64700,64300,64700,64200,5331
20231023,114700,9688657100,64300,64300,64300,64200,358
20231023,114600,9665649900,64200,64200,64300,64200,414
20231023,114500,9639045900,64200,64200,64300,64200,530
20231023,114400,9605007200,64200,64000,64200,63900,804
20231023,114300,9553540300,63900,64100,64100,63900,237
20231023,114200,9538362400,64100,64200,64200,64000,262
20231023,114100,9521568400,64200,64200,64300,64100,314
20231023,114000,9501399200,64200,64300,64300,64100,378
20231023,113900,9477111000,64300,64100,64300,63800,1031
20231023,113800,9411067100,64100,64100,64200,64100,530
20231023,113700,9377062500,64200,64100,64200,64100,692
20231023,113600,9332674300,64200,64000,64200,64000,691
20231023,113500,9288391900,64100,63900,64100,63900,485
20231023,113400,9257352800,63900,63800,63900,63800,379
20231023,113300,9233150000,63800,63700,63900,63700,196
20231023,113200,9220650900,63700,63900,63900,63700,157
20231023,113100,9210633600,63900,64000,64000,63700,398
20231023,113000,9185218000,64000,63900,64000,63600,408
20231023,112900,9159146600,63900,63800,63900,63800,591
20231023,112800,9121398900,63800,63700,63800,63600,458
20231023,112700,9092196800,63600,63700,63700,63600,167
20231023,112600,9081564700,63700,63700,63800,63600,625
20231023,112500,9041768200,63800,63900,63900,63700,322
20231023,112400,9021235900,63900,63900,63900,63700,689
20231023,112300,8977284500,63900,64100,64200,63900,1111
20231023,112200,8906121200,64100,64100,64400,64000,2662
20231023,112100,8735213000,64000,63800,64100,63800,498
20231023,112000,8703360900,63900,64100,64100,63800,834
20231023,111900,8650102700,64100,63700,64100,63700,1144
20231023,111800,8576877200,63800,63700,63800,63500,596
20231023,111700,8538913200,63700,63500,63700,63500,452
20231023,111600,8510184800,63400,63300,63400,63300,484
20231023,111500,8479521800,63200,63200,63300,63200,268
20231023,111400,8462573400,63300,63300,63400,63200,567
20231023,111300,8426692200,63300,63300,63400,63200,256
20231023,111200,8410492900,63300,63100,63300,63100,367
20231023,111100,8387294700,63200,63200,63300,63100,365
20231023,111000,8364228400,63200,63200,63300,63200,279
20231023,110900,8346580200,63200,62800,63300,62700,1715
20231023,110800,8238639000,62800,62900,62900,62300,2397
20231023,110700,8088591000,63000,62900,63000,62800,636
20231023,110600,8048580600,62900,62900,63100,62800,496
20231023,110500,8017338600,63000,63000,63000,62800,502
20231023,110400,7985767200,63000,63000,63300,62900,906
20231023,110300,7928674800,63000,63400,63400,62800,2299
20231023,110200,7783624700,63400,63400,63600,63400,320
20231023,110100,7763311400,63400,63200,63400,63100,992
20231023,110000,7700561300,63200,63500,63600,63200,1407
20231023,105900,7611414100,63600,63400,63700,63400,572
20231023,105800,7575078700,63500,63700,63700,63200,1873
20231023,105700,7456171100,63700,63500,63900,63200,3209
20231023,105600,7252485600,63200,63800,64100,63200,9660
20231023,105500,6638390900,63900,64000,65000,63900,10348
20231023,105400,5970264500,64000,63300,65600,63300,23031
20231023,105300,4488425400,63400,63400,63400,63300,450
20231023,105200,4459896200,63400,63300,63400,63200,551
20231023,105100,4425005700,63300,63100,63300,63100,1011
20231023,105000,4361079100,63100,63000,63100,63000,233
20231023,104900,4346382500,63000,63000,63000,62900,647
20231023,104800,4305669600,63000,63000,63000,63000,525
20231023,104700,4272594600,63000,63000,63100,63000,300
20231023,104600,4253690800,63000,63100,63100,63000,373
20231023,104500,4230155200,63100,63000,63100,63000,408
20231023,104400,4204421700,62900,63100,63100,62900,405
20231023,104300,4178900800,63100,62900,63100,62800,300
20231023,104200,4160029200,62800,62900,62900,62800,75
20231023,104100,4155313300,62900,62900,62900,62900,96
20231023,104000,4149274900,62900,62900,62900,62900,50
20231023,103900,4146129900,62900,62800,62900,62800,192
20231023,103800,4134059900,62800,62800,62900,62700,106
20231023,103700,4127404700,62800,63200,63200,62800,1106
20231023,103600,4057777400,63200,62900,63200,62900,1990
20231023,103500,3932343200,62900,62800,62900,62800,615
20231023,103400,3893661600,62800,62700,62800,62700,516
20231023,103300,3861283600,62600,62500,62600,62500,177
20231023,103200,3850213000,62500,62500,62500,62500,147
20231023,103100,3841025500,62500,62500,62500,62500,76
20231023,103000,3836275500,62500,62500,62600,62400,513
20231023,102900,3804219700,62400,62300,62500,62200,554
20231023,102800,3769706900,62500,62300,62500,62100,210
20231023,102700,3756607300,62300,62300,62600,62200,104
20231023,102600,3750111900,62200,62500,62600,62200,471
20231023,102500,3720751000,62500,62400,62600,62400,315
20231023,102400,3701062000,62600,62400,62700,62100,319
20231023,102300,3681100800,62400,62000,62700,62000,1120
20231023,102200,3611159600,62000,62300,62300,62000,606
20231023,102100,3573484000,62400,62600,62600,62400,1593
20231023,102000,3473945200,62500,62600,62600,62500,27
20231023,101900,3472255500,62500,62600,62600,62500,148
20231023,101800,3463001400,62500,62500,62500,62500,824
20231023,101700,3411501400,62500,62400,62500,62400,71
20231023,101600,3407067600,62400,62400,62400,62400,160
20231023,101500,3397083600,62300,62400,62400,62300,52
20231023,101400,3393840200,62300,62500,62500,62300,333
20231023,101300,3373067600,62500,62300,62500,62300,1194
20231023,101200,3298584400,62300,62300,62300,62300,1
20231023,101100,3298522100,62300,62300,62300,62300,0
20231023,101000,3298522100,62300,62300,62300,62300,0
20231023,100900,3298522100,62300,62300,62300,62300,17
20231023,100800,3297463000,62300,62000,62300,62000,142
20231023,100700,3288642500,62000,62000,62000,62000,51
20231023,100600,3285480500,62000,62000,62000,61800,894
20231023,100500,3230128500,62000,62000,62000,62000,104
20231023,100400,3223680500,61900,61900,61900,61900,446
20231023,100300,3196073100,61900,62100,62100,61900,701
20231023,100200,3152614100,62100,62400,62400,62000,379
20231023,100100,3129055600,62400,62300,62400,62200,250
20231023,100000,3113490600,62300,62100,62300,62100,302
20231023,095900,3094687900,62100,62100,62100,62100,187
20231023,095800,3083075200,62100,62200,62200,62100,203
20231023,095700,3070463900,62200,62200,62200,62200,21
20231023,095600,3069157700,62200,62100,62200,62100,62
20231023,095500,3065301900,62000,62100,62100,62000,16
20231023,095400,3064309600,62000,62000,62200,62000,78
20231023,095300,3059472800,61900,62100,62100,61900,362
20231023,095200,3037047200,62100,62200,62200,62100,454
20231023,095100,3008821500,62200,62200,62200,62100,238
20231023,095000,2994033300,62100,62000,62100,61900,535
20231023,094900,2960860700,61900,62000,62000,61900,176
20231023,094800,2949950200,61900,62000,62000,61900,76
20231023,094700,2945243300,61900,61900,62000,61800,503
20231023,094600,2914095000,61900,61700,61900,61700,167
20231023,094500,2903764400,61700,62000,62000,61600,1361
20231023,094400,2819662900,61900,61900,61900,61800,197
20231023,094300,2807469700,62000,62000,62000,61800,146
20231023,094200,2798431000,61900,61900,62000,61900,241
20231023,094100,2783512900,61900,61900,61900,61800,108
20231023,094000,2776831500,61800,61800,61900,61700,1028
20231023,093900,2713308800,61700,61700,61800,61700,213
20231023,093800,2700166500,61700,61600,61700,61600,195
20231023,093700,2688153500,61800,61700,61800,61700,266
20231023,093600,2671726100,61700,61500,61800,61500,629
20231023,093500,2632969000,61400,61500,61500,61400,29
20231023,093400,2631186500,61500,61400,61500,61400,130
20231023,093300,2623204400,61400,61400,61500,61300,341
20231023,093200,2602260800,61400,61300,61500,61300,266
20231023,093100,2585925500,61200,61200,61600,61000,1393
20231023,093000,2500532400,61200,61200,61200,61100,54
20231023,092900,2497232800,61200,60800,61200,60800,1035
20231023,092800,2434160600,60800,61000,61200,60800,432
20231023,092700,2407805000,61000,60800,61000,60700,829
20231023,092600,2357376200,60800,60900,61000,60700,530
20231023,092500,2325121000,61000,60900,61000,60900,196
20231023,092400,2313173000,60800,60600,60800,60600,246
20231023,092300,2298243000,60700,60900,60900,60600,361
20231023,092200,2276324300,60900,60900,60900,60900,325
20231023,092100,2256531800,60900,61100,61100,60800,454
20231023,092000,2228865400,61100,60900,61100,60900,483
20231023,091900,2199416300,60900,60800,61000,60800,201
20231023,091800,2187178900,60800,61000,61100,60800,213
20231023,091700,2174178300,61000,60700,61000,60600,1645
20231023,091600,2074120400,60700,61200,61300,60700,944
20231023,091500,2016592400,61000,61200,61200,61000,260
20231023,091400,2000702600,61000,61400,61400,60800,2204
20231023,091300,1866064900,61500,61600,61600,61400,94
20231023,091200,1860286900,61600,61600,61900,61400,935
20231023,091100,1802669400,61600,61800,61900,61600,154
20231023,091000,1793171700,61800,61200,61800,61200,831
20231023,090900,1742144300,61200,61100,61400,61100,286
20231023,090800,1724632100,61100,61400,61500,61100,2697
20231023,090700,1559305800,61400,62000,62000,61300,1080
20231023,090600,1492858700,62000,62000,62100,61800,2240
20231023,090500,1354244500,62000,62000,62100,61900,417
20231023,090400,1328389100,62300,62400,62400,61900,774
20231023,090300,1280352900,62400,62400,62600,61900,4871
20231023,090200,977905100,62200,63000,63000,62200,2312
20231023,090100,833295600,62700,63800,63800,62600,4116
20231023,090000,573470100,63500,61900,63800,61800,9194