KissMeData/267260/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,202800,50871950100,68500,68500,68500,68500,10903
20231023,202700,50871950100,68500,68500,68500,68500,0
20231023,202600,50871950100,68500,68500,68500,68500,0
20231023,202500,50871950100,68500,68500,68500,68500,0
20231023,202400,50871950100,68500,68500,68500,68500,0
20231023,202300,50871950100,68500,68500,68500,68500,0
20231023,202200,50871950100,68500,68500,68500,68500,0
20231023,202100,50871950100,68500,68500,68500,68500,0
20231023,202000,50871950100,68500,68500,68500,68500,0
20231023,201900,50871950100,68500,68500,68500,68500,0
20231023,201800,50871950100,68500,68500,68500,68500,0
20231023,201700,50871950100,68500,68500,68500,68500,0
20231023,201600,50871950100,68500,68500,68500,68500,0
20231023,201500,50871950100,68500,68500,68500,68500,0
20231023,201400,50871950100,68500,68500,68500,68500,0
20231023,201300,50871950100,68500,68500,68500,68500,0
20231023,201200,50871950100,68500,68500,68500,68500,0
20231023,201100,50871950100,68500,68500,68500,68500,0
20231023,201000,50871950100,68500,68500,68500,68500,0
20231023,200900,50871950100,68500,68500,68500,68500,0
20231023,200800,50871950100,68500,68500,68500,68500,0
20231023,200700,50871950100,68500,68500,68500,68500,0
20231023,200600,50871950100,68500,68500,68500,68500,0
20231023,200500,50871950100,68500,68500,68500,68500,0
20231023,200400,50871950100,68500,68500,68500,68500,0
20231023,200300,50871950100,68500,68500,68500,68500,0
20231023,200200,50871950100,68500,68500,68500,68500,0
20231023,200100,50871950100,68500,68500,68500,68500,0
20231023,200000,50871950100,68500,68500,68500,68500,0
20231023,195900,50871950100,68500,68500,68500,68500,0
20231023,195800,50871950100,68500,68500,68500,68500,10903
20231023,195700,50871950100,68500,68500,68500,68500,0
20231023,195600,50871950100,68500,68500,68500,68500,0
20231023,195500,50871950100,68500,68500,68500,68500,0
20231023,195400,50871950100,68500,68500,68500,68500,0
20231023,195300,50871950100,68500,68500,68500,68500,0
20231023,195200,50871950100,68500,68500,68500,68500,0
20231023,195100,50871950100,68500,68500,68500,68500,0
20231023,195000,50871950100,68500,68500,68500,68500,0
20231023,194900,50871950100,68500,68500,68500,68500,0
20231023,194800,50871950100,68500,68500,68500,68500,0
20231023,194700,50871950100,68500,68500,68500,68500,0
20231023,194600,50871950100,68500,68500,68500,68500,0
20231023,194500,50871950100,68500,68500,68500,68500,0
20231023,194400,50871950100,68500,68500,68500,68500,0
20231023,194300,50871950100,68500,68500,68500,68500,0
20231023,194200,50871950100,68500,68500,68500,68500,0
20231023,194100,50871950100,68500,68500,68500,68500,0
20231023,194000,50871950100,68500,68500,68500,68500,0
20231023,193900,50871950100,68500,68500,68500,68500,0
20231023,193800,50871950100,68500,68500,68500,68500,0
20231023,193700,50871950100,68500,68500,68500,68500,0
20231023,193600,50871950100,68500,68500,68500,68500,0
20231023,193500,50871950100,68500,68500,68500,68500,0
20231023,193400,50871950100,68500,68500,68500,68500,0
20231023,193300,50871950100,68500,68500,68500,68500,0
20231023,193200,50871950100,68500,68500,68500,68500,0
20231023,193100,50871950100,68500,68500,68500,68500,0
20231023,193000,50871950100,68500,68500,68500,68500,0
20231023,192900,50871950100,68500,68500,68500,68500,0
20231023,192800,50871950100,68500,68500,68500,68500,10903
20231023,192700,50871950100,68500,68500,68500,68500,0
20231023,192600,50871950100,68500,68500,68500,68500,0
20231023,192500,50871950100,68500,68500,68500,68500,0
20231023,192400,50871950100,68500,68500,68500,68500,0
20231023,192300,50871950100,68500,68500,68500,68500,0
20231023,192200,50871950100,68500,68500,68500,68500,0
20231023,192100,50871950100,68500,68500,68500,68500,0
20231023,192000,50871950100,68500,68500,68500,68500,0
20231023,191900,50871950100,68500,68500,68500,68500,0
20231023,191800,50871950100,68500,68500,68500,68500,0
20231023,191700,50871950100,68500,68500,68500,68500,0
20231023,191600,50871950100,68500,68500,68500,68500,0
20231023,191500,50871950100,68500,68500,68500,68500,0
20231023,191400,50871950100,68500,68500,68500,68500,0
20231023,191300,50871950100,68500,68500,68500,68500,0
20231023,191200,50871950100,68500,68500,68500,68500,0
20231023,191100,50871950100,68500,68500,68500,68500,0
20231023,191000,50871950100,68500,68500,68500,68500,0
20231023,190900,50871950100,68500,68500,68500,68500,0
20231023,190800,50871950100,68500,68500,68500,68500,0
20231023,190700,50871950100,68500,68500,68500,68500,0
20231023,190600,50871950100,68500,68500,68500,68500,0
20231023,190500,50871950100,68500,68500,68500,68500,0
20231023,190400,50871950100,68500,68500,68500,68500,0
20231023,190300,50871950100,68500,68500,68500,68500,0
20231023,190200,50871950100,68500,68500,68500,68500,0
20231023,190100,50871950100,68500,68500,68500,68500,0
20231023,190000,50871950100,68500,68500,68500,68500,0
20231023,185900,50871950100,68500,68500,68500,68500,0
20231023,185800,50871950100,68500,68500,68500,68500,10903
20231023,185700,50871950100,68500,68500,68500,68500,0
20231023,185600,50871950100,68500,68500,68500,68500,0
20231023,185500,50871950100,68500,68500,68500,68500,0
20231023,185400,50871950100,68500,68500,68500,68500,0
20231023,185300,50871950100,68500,68500,68500,68500,0
20231023,185200,50871950100,68500,68500,68500,68500,0
20231023,185100,50871950100,68500,68500,68500,68500,0
20231023,185000,50871950100,68500,68500,68500,68500,0
20231023,184900,50871950100,68500,68500,68500,68500,0
20231023,184800,50871950100,68500,68500,68500,68500,0
20231023,184700,50871950100,68500,68500,68500,68500,0
20231023,184600,50871950100,68500,68500,68500,68500,0
20231023,184500,50871950100,68500,68500,68500,68500,0
20231023,184400,50871950100,68500,68500,68500,68500,0
20231023,184300,50871950100,68500,68500,68500,68500,0
20231023,184200,50871950100,68500,68500,68500,68500,0
20231023,184100,50871950100,68500,68500,68500,68500,0
20231023,184000,50871950100,68500,68500,68500,68500,0
20231023,183900,50871950100,68500,68500,68500,68500,0
20231023,183800,50871950100,68500,68500,68500,68500,0
20231023,183700,50871950100,68500,68500,68500,68500,0
20231023,183600,50871950100,68500,68500,68500,68500,0
20231023,183500,50871950100,68500,68500,68500,68500,0
20231023,183400,50871950100,68500,68500,68500,68500,0
20231023,183300,50871950100,68500,68500,68500,68500,0
20231023,183200,50871950100,68500,68500,68500,68500,0
20231023,183100,50871950100,68500,68500,68500,68500,0
20231023,183000,50871950100,68500,68500,68500,68500,0
20231023,182900,50871950100,68500,68500,68500,68500,0
20231023,182800,50871950100,68500,68500,68500,68500,10903
20231023,182700,50871950100,68500,68500,68500,68500,0
20231023,182600,50871950100,68500,68500,68500,68500,0
20231023,182500,50871950100,68500,68500,68500,68500,0
20231023,182400,50871950100,68500,68500,68500,68500,0
20231023,182300,50871950100,68500,68500,68500,68500,0
20231023,182200,50871950100,68500,68500,68500,68500,0
20231023,182100,50871950100,68500,68500,68500,68500,0
20231023,182000,50871950100,68500,68500,68500,68500,0
20231023,181900,50871950100,68500,68500,68500,68500,0
20231023,181800,50871950100,68500,68500,68500,68500,0
20231023,181700,50871950100,68500,68500,68500,68500,0
20231023,181600,50871950100,68500,68500,68500,68500,0
20231023,181500,50871950100,68500,68500,68500,68500,0
20231023,181400,50871950100,68500,68500,68500,68500,0
20231023,181300,50871950100,68500,68500,68500,68500,0
20231023,181200,50871950100,68500,68500,68500,68500,0
20231023,181100,50871950100,68500,68500,68500,68500,0
20231023,181000,50871950100,68500,68500,68500,68500,0
20231023,180900,50871950100,68500,68500,68500,68500,0
20231023,180800,50871950100,68500,68500,68500,68500,0
20231023,180700,50871950100,68500,68500,68500,68500,0
20231023,180600,50871950100,68500,68500,68500,68500,0
20231023,180500,50871950100,68500,68500,68500,68500,0
20231023,180400,50871950100,68500,68500,68500,68500,0
20231023,180300,50871950100,68500,68500,68500,68500,0
20231023,180200,50871950100,68500,68500,68500,68500,0
20231023,180100,50871950100,68500,68500,68500,68500,0
20231023,180000,50871950100,68500,68500,68500,68500,0
20231023,175900,50871950100,68500,68500,68500,68500,0
20231023,175800,50871950100,68500,68500,68500,68500,10903
20231023,175700,50871950100,68500,68500,68500,68500,0
20231023,175600,50871950100,68500,68500,68500,68500,0
20231023,175500,50871950100,68500,68500,68500,68500,0
20231023,175400,50871950100,68500,68500,68500,68500,0
20231023,175300,50871950100,68500,68500,68500,68500,0
20231023,175200,50871950100,68500,68500,68500,68500,0
20231023,175100,50871950100,68500,68500,68500,68500,0
20231023,175000,50871950100,68500,68500,68500,68500,0
20231023,174900,50871950100,68500,68500,68500,68500,0
20231023,174800,50871950100,68500,68500,68500,68500,0
20231023,174700,50871950100,68500,68500,68500,68500,0
20231023,174600,50871950100,68500,68500,68500,68500,0
20231023,174500,50871950100,68500,68500,68500,68500,0
20231023,174400,50871950100,68500,68500,68500,68500,0
20231023,174300,50871950100,68500,68500,68500,68500,0
20231023,174200,50871950100,68500,68500,68500,68500,0
20231023,174100,50871950100,68500,68500,68500,68500,0
20231023,174000,50871950100,68500,68500,68500,68500,0
20231023,173900,50871950100,68500,68500,68500,68500,0
20231023,173800,50871950100,68500,68500,68500,68500,0
20231023,173700,50871950100,68500,68500,68500,68500,0
20231023,173600,50871950100,68500,68500,68500,68500,0
20231023,173500,50871950100,68500,68500,68500,68500,0
20231023,173400,50871950100,68500,68500,68500,68500,0
20231023,173300,50871950100,68500,68500,68500,68500,0
20231023,173200,50871950100,68500,68500,68500,68500,0
20231023,173100,50871950100,68500,68500,68500,68500,0
20231023,173000,50871950100,68500,68500,68500,68500,0
20231023,172900,50871950100,68500,68500,68500,68500,0
20231023,172800,50871950100,68500,68500,68500,68500,10903
20231023,172700,50871950100,68500,68500,68500,68500,0
20231023,172600,50871950100,68500,68500,68500,68500,0
20231023,172500,50871950100,68500,68500,68500,68500,0
20231023,172400,50871950100,68500,68500,68500,68500,0
20231023,172300,50871950100,68500,68500,68500,68500,0
20231023,172200,50871950100,68500,68500,68500,68500,0
20231023,172100,50871950100,68500,68500,68500,68500,0
20231023,172000,50871950100,68500,68500,68500,68500,0
20231023,171900,50871950100,68500,68500,68500,68500,0
20231023,171800,50871950100,68500,68500,68500,68500,0
20231023,171700,50871950100,68500,68500,68500,68500,0
20231023,171600,50871950100,68500,68500,68500,68500,0
20231023,171500,50871950100,68500,68500,68500,68500,0
20231023,171400,50871950100,68500,68500,68500,68500,0
20231023,171300,50871950100,68500,68500,68500,68500,0
20231023,171200,50871950100,68500,68500,68500,68500,0
20231023,171100,50871950100,68500,68500,68500,68500,0
20231023,171000,50871950100,68500,68500,68500,68500,0
20231023,170900,50871950100,68500,68500,68500,68500,0
20231023,170800,50871950100,68500,68500,68500,68500,0
20231023,170700,50871950100,68500,68500,68500,68500,0
20231023,170600,50871950100,68500,68500,68500,68500,0
20231023,170500,50871950100,68500,68500,68500,68500,0
20231023,170400,50871950100,68500,68500,68500,68500,0
20231023,170300,50871950100,68500,68500,68500,68500,0
20231023,170200,50871950100,68500,68500,68500,68500,0
20231023,170100,50871950100,68500,68500,68500,68500,0
20231023,170000,50871950100,68500,68500,68500,68500,0
20231023,165900,50871950100,68500,68500,68500,68500,0
20231023,165800,50871950100,68500,68500,68500,68500,10903
20231023,165700,50871950100,68500,68500,68500,68500,0
20231023,165600,50871950100,68500,68500,68500,68500,0
20231023,165500,50871950100,68500,68500,68500,68500,0
20231023,165400,50871950100,68500,68500,68500,68500,0
20231023,165300,50871950100,68500,68500,68500,68500,0
20231023,165200,50871950100,68500,68500,68500,68500,0
20231023,165100,50871950100,68500,68500,68500,68500,0
20231023,165000,50871950100,68500,68500,68500,68500,0
20231023,164900,50871950100,68500,68500,68500,68500,0
20231023,164800,50871950100,68500,68500,68500,68500,0
20231023,164700,50871950100,68500,68500,68500,68500,0
20231023,164600,50871950100,68500,68500,68500,68500,0
20231023,164500,50871950100,68500,68500,68500,68500,0
20231023,164400,50871950100,68500,68500,68500,68500,0
20231023,164300,50871950100,68500,68500,68500,68500,0
20231023,164200,50871950100,68500,68500,68500,68500,0
20231023,164100,50871950100,68500,68500,68500,68500,0
20231023,164000,50871950100,68500,68500,68500,68500,0
20231023,163900,50871950100,68500,68500,68500,68500,0
20231023,163800,50871950100,68500,68500,68500,68500,0
20231023,163700,50871950100,68500,68500,68500,68500,0
20231023,163600,50871950100,68500,68500,68500,68500,0
20231023,163500,50871950100,68500,68500,68500,68500,0
20231023,163400,50871950100,68500,68500,68500,68500,0
20231023,163300,50871950100,68500,68500,68500,68500,0
20231023,163200,50871950100,68500,68500,68500,68500,0
20231023,163100,50871950100,68500,68500,68500,68500,0
20231023,163000,50871950100,68500,68500,68500,68500,0
20231023,162900,50871950100,68500,68500,68500,68500,0
20231023,162800,50871950100,68500,68500,68500,68500,10903
20231023,162700,50871950100,68500,68500,68500,68500,0
20231023,162600,50871950100,68500,68500,68500,68500,0
20231023,162500,50871950100,68500,68500,68500,68500,0
20231023,162400,50871950100,68500,68500,68500,68500,0
20231023,162300,50871950100,68500,68500,68500,68500,0
20231023,162200,50871950100,68500,68500,68500,68500,0
20231023,162100,50871950100,68500,68500,68500,68500,0
20231023,162000,50871950100,68500,68500,68500,68500,0
20231023,161900,50871950100,68500,68500,68500,68500,0
20231023,161800,50871950100,68500,68500,68500,68500,0
20231023,161700,50871950100,68500,68500,68500,68500,0
20231023,161600,50871950100,68500,68500,68500,68500,0
20231023,161500,50871950100,68500,68500,68500,68500,0
20231023,161400,50871950100,68500,68500,68500,68500,0
20231023,161300,50871950100,68500,68500,68500,68500,0
20231023,161200,50871950100,68500,68500,68500,68500,0
20231023,161100,50871950100,68500,68500,68500,68500,0
20231023,161000,50871950100,68500,68500,68500,68500,0
20231023,160900,50871950100,68500,68500,68500,68500,0
20231023,160800,50871950100,68500,68500,68500,68500,0
20231023,160700,50871950100,68500,68500,68500,68500,0
20231023,160600,50871950100,68500,68500,68500,68500,0
20231023,160500,50871950100,68500,68500,68500,68500,0
20231023,160400,50871950100,68500,68500,68500,68500,0
20231023,160300,50871950100,68500,68500,68500,68500,0
20231023,160200,50871950100,68500,68500,68500,68500,0
20231023,160100,50871950100,68500,68500,68500,68500,0
20231023,160000,50871950100,68500,68500,68500,68500,0
20231023,155900,50871950100,68500,68500,68500,68500,0
20231023,155800,50871950100,68500,68500,68500,68500,10903
20231023,155700,50871950100,68500,68500,68500,68500,0
20231023,155600,50871950100,68500,68500,68500,68500,0
20231023,155500,50871950100,68500,68500,68500,68500,0
20231023,155400,50871950100,68500,68500,68500,68500,0
20231023,155300,50871950100,68500,68500,68500,68500,0
20231023,155200,50871950100,68500,68500,68500,68500,0
20231023,155100,50871950100,68500,68500,68500,68500,0
20231023,155000,50871950100,68500,68500,68500,68500,0
20231023,154900,50871950100,68500,68500,68500,68500,0
20231023,154800,50871950100,68500,68500,68500,68500,0
20231023,154700,50871950100,68500,68500,68500,68500,0
20231023,154600,50871950100,68500,68500,68500,68500,0
20231023,154500,50871950100,68500,68500,68500,68500,0
20231023,154400,50871950100,68500,68500,68500,68500,0
20231023,154300,50871950100,68500,68500,68500,68500,0
20231023,154200,50871950100,68500,68500,68500,68500,0
20231023,154100,50871950100,68500,68500,68500,68500,0
20231023,154000,50871950100,68500,68500,68500,68500,0
20231023,153900,50871950100,68500,68500,68500,68500,0
20231023,153800,50871950100,68500,68500,68500,68500,0
20231023,153700,50871950100,68500,68500,68500,68500,0
20231023,153600,50871950100,68500,68500,68500,68500,0
20231023,153500,50871950100,68500,68500,68500,68500,0
20231023,153400,50871950100,68500,68500,68500,68500,0
20231023,153300,50871950100,68500,68500,68500,68500,0
20231023,153200,50871950100,68500,68500,68500,68500,0
20231023,153100,50871950100,68500,68500,68500,68500,0
20231023,153000,50871950100,68500,68500,68500,68500,10903
20231023,152900,50125094600,68500,68500,68500,68500,0
20231023,152800,50125094600,68500,68500,68500,68500,0
20231023,152700,50125094600,68500,68500,68500,68500,0
20231023,152600,50125094600,68500,68500,68500,68500,0
20231023,152500,50125094600,68500,68500,68500,68500,0
20231023,152400,50125094600,68500,68500,68500,68500,0
20231023,152300,50125094600,68500,68500,68500,68500,0
20231023,152200,50125094600,68500,68500,68500,68500,0
20231023,152100,50125094600,68500,68500,68500,68500,0
20231023,152000,50125094600,68500,68500,68500,68500,0
20231023,151900,50125094600,68500,68600,68600,68400,532
20231023,151800,50088669800,68500,68600,68600,68400,454
20231023,151700,50057573400,68400,68500,68900,68300,1405
20231023,151600,49961365300,68500,68900,68900,68400,1828
20231023,151500,49836088400,69000,68900,69000,68600,869
20231023,151400,49776303300,68800,69000,69000,68600,1217
20231023,151300,49692485500,69000,68800,69000,68600,1241
20231023,151200,49607217100,68900,68800,68900,68700,1177
20231023,151100,49526232800,68900,69000,69000,68700,1328
20231023,151000,49434770300,68900,69000,69200,68900,914
20231023,150900,49371690500,68800,68800,69300,68800,1472
20231023,150800,49270209500,68800,69200,69300,68600,1486
20231023,150700,49167803000,69400,69100,69400,69000,1183
20231023,150600,49085902500,69200,69200,69400,69000,1458
20231023,150500,48985087000,69300,69300,69400,69100,1253
20231023,150400,48898286900,69400,69200,69400,69200,1138
20231023,150300,48819412900,69300,69600,69600,69200,1449
20231023,150200,48718801400,69400,69500,69600,69300,1759
20231023,150100,48596583300,69500,69400,69500,69300,1539
20231023,150000,48489674700,69400,69200,69500,69100,1917
20231023,145900,48356672000,69100,69000,69300,69000,1861
20231023,145800,48228058200,69000,68800,69100,68600,2247
20231023,145700,48073250400,68700,68800,69000,68500,2500
20231023,145600,47901381100,68800,68700,69000,68600,1613
20231023,145500,47790338900,68700,68500,68800,68500,943
20231023,145400,47725611400,68700,68300,68700,68300,3635
20231023,145300,47476686200,68400,68300,68400,68200,4908
20231023,145200,47141355400,68200,68300,68300,68100,527
20231023,145100,47105417200,68200,68300,68400,68200,698
20231023,145000,47057782700,68400,68300,68400,68200,868
20231023,144900,46998536800,68300,68300,68300,68200,541
20231023,144800,46961621000,68200,68200,68300,68100,2520
20231023,144700,46789935500,68200,68300,68400,68100,1205
20231023,144600,46707671100,68300,68300,68300,68100,2533
20231023,144500,46535102900,68300,68400,68400,68200,880
20231023,144400,46475042300,68400,68500,68500,68200,580
20231023,144300,46435418500,68500,68300,68500,68200,1849
20231023,144200,46309055700,68300,68200,68400,68200,560
20231023,144100,46270828300,68300,68400,68400,68200,731
20231023,144000,46220900800,68400,68400,68400,68100,2803
20231023,143900,46029628800,68400,68400,68400,68200,2404
20231023,143800,45865614700,68400,68500,68500,68300,1328
20231023,143700,45774820500,68500,68300,68500,68200,1623
20231023,143600,45663765100,68400,68300,68500,68200,419
20231023,143500,45635125900,68300,68400,68500,68300,1287
20231023,143400,45547126400,68400,68400,68500,68300,954
20231023,143300,45481888700,68300,68500,68500,68300,578
20231023,143200,45442368400,68500,68400,68500,68300,2809
20231023,143100,45250247100,68400,68400,68400,68200,786
20231023,143000,45196552800,68300,68200,68300,68200,1146
20231023,142900,45118359900,68300,68400,68400,68200,1577
20231023,142800,45010626500,68400,68400,68400,68200,1564
20231023,142700,44903739200,68400,68400,68500,68300,1009
20231023,142600,44834743900,68500,68400,68500,68300,2420
20231023,142500,44669255800,68500,68400,68500,68400,751
20231023,142400,44617848100,68500,68500,68500,68400,1083
20231023,142300,44543721300,68500,68600,68700,68400,3807
20231023,142200,44282878700,68700,68700,68800,68600,885
20231023,142100,44222084900,68800,68800,68800,68700,638
20231023,142000,44178220600,68800,68900,68900,68700,2025
20231023,141900,44038983100,68900,68800,69000,68800,590
20231023,141800,43998339900,68900,68800,69000,68800,1338
20231023,141700,43906242700,68900,68900,68900,68800,634
20231023,141600,43862598200,68800,68900,68900,68800,988
20231023,141500,43794602800,68900,69000,69000,68800,1797
20231023,141400,43670792900,69100,69000,69100,68900,1028
20231023,141300,43599925400,69000,69000,69100,68800,596
20231023,141200,43558845700,68900,68900,69100,68900,979
20231023,141100,43491365300,69000,69100,69100,68900,1623
20231023,141000,43379368300,69000,69200,69300,69000,888
20231023,140900,43317976200,69300,69200,69300,69100,804
20231023,140800,43262350600,69200,69100,69200,69100,678
20231023,140700,43215466000,69100,69300,69400,69100,711
20231023,140600,43166262300,69200,69300,69400,69100,615
20231023,140500,43123670700,69300,69400,69400,69100,526
20231023,140400,43087233900,69400,69300,69400,69200,1452
20231023,140300,42986551300,69200,69400,69400,69200,751
20231023,140200,42934523500,69300,69400,69400,69200,1080
20231023,140100,42859630100,69300,69400,69400,69300,788
20231023,140000,42804997200,69400,69400,69400,69300,559
20231023,135900,42766217000,69300,69400,69400,69200,858
20231023,135800,42706733900,69400,69100,69400,69100,1764
20231023,135700,42584553500,69100,69200,69300,69000,911
20231023,135600,42521538700,69200,69300,69300,69000,799
20231023,135500,42466273200,69200,69200,69300,69100,1028
20231023,135400,42395106400,69300,69200,69300,69100,1062
20231023,135300,42321588600,69300,69300,69300,69100,1343
20231023,135200,42228623100,69200,69200,69300,69000,715
20231023,135100,42179182000,69000,69100,69300,69000,421
20231023,135000,42150089600,69200,69200,69300,69000,942
20231023,134900,42084954700,69200,69100,69300,69000,1009
20231023,134800,42015185700,69100,69200,69300,69100,758
20231023,134700,41962772700,69100,69000,69300,69000,1530
20231023,134600,41857056700,69100,69300,69400,69000,627
20231023,134500,41813661200,69300,69200,69400,69000,542
20231023,134400,41776173800,69200,69400,69400,69100,987
20231023,134300,41707814400,69400,69300,69500,69100,653
20231023,134200,41662533400,69300,69400,69400,69100,1035
20231023,134100,41590868800,69400,69300,69500,69100,2208
20231023,134000,41437708600,69400,69500,69500,69300,917
20231023,133900,41374038800,69400,69500,69500,69300,971
20231023,133800,41306649600,69500,69500,69600,69400,594
20231023,133700,41265372300,69500,69500,69600,69400,808
20231023,133600,41209214900,69500,69500,69600,69400,1391
20231023,133500,41112520500,69500,69500,69500,69400,543
20231023,133400,41074809100,69400,69500,69500,69300,776
20231023,133300,41020963800,69400,69500,69600,69300,734
20231023,133200,40969990300,69500,69400,69500,69300,631
20231023,133100,40926194000,69400,69500,69500,69300,556
20231023,133000,40887596200,69500,69400,69600,69400,1194
20231023,132900,40804616200,69400,69300,69500,69300,963
20231023,132800,40737774300,69400,69500,69500,69300,534
20231023,132700,40700722900,69500,69500,69600,69300,648
20231023,132600,40655705800,69500,69500,69600,69300,694
20231023,132500,40607508900,69500,69500,69600,69400,1564
20231023,132400,40498819200,69600,69400,69700,69200,790
20231023,132300,40443945900,69300,69400,69500,69300,639
20231023,132200,40399642600,69400,69500,69600,69200,708
20231023,132100,40350498300,69600,69400,69600,69300,1068
20231023,132000,40276359600,69500,69500,69500,69400,734
20231023,131900,40225381300,69500,69400,69700,69300,574
20231023,131800,40185491500,69500,69500,69500,69300,552
20231023,131700,40147184700,69400,69700,69700,69400,734
20231023,131600,40096148300,69600,69600,69800,69600,685
20231023,131500,40048428700,69700,69700,69800,69500,721
20231023,131400,39998233100,69600,69800,69800,69600,1028
20231023,131300,39926626900,69800,69400,69800,69400,637
20231023,131200,39882302800,69500,69600,69700,69400,654
20231023,131100,39836817300,69500,69500,69600,69400,770
20231023,131000,39783274200,69500,69600,69700,69400,830
20231023,130900,39725548100,69600,69300,69600,69300,705
20231023,130800,39676621200,69300,69200,69500,69200,1205
20231023,130700,39593066400,69200,69200,69300,69100,631
20231023,130600,39549401900,69200,69300,69400,69200,916
20231023,130500,39485930800,69300,69400,69400,69200,775
20231023,130400,39432206500,69300,69400,69400,69300,731
20231023,130300,39381516600,69400,69600,69700,69300,1041
20231023,130200,39309219000,69700,69700,69800,69600,1273
20231023,130100,39220501200,69700,69900,70000,69600,2530
20231023,130000,39044018200,69900,69900,70100,69800,3216
20231023,125900,38819027400,69800,69800,69900,69800,574
20231023,125800,38778940400,69800,69900,70000,69800,1267
20231023,125700,38690332600,69900,69900,70000,69800,2203
20231023,125600,38536303400,69900,69700,69900,69700,1157
20231023,125500,38455595800,69800,69700,69800,69600,1050
20231023,125400,38382417600,69600,69800,69800,69500,965
20231023,125300,38315185700,69800,69900,69900,69500,1047
20231023,125200,38242183700,69900,69800,69900,69700,1439
20231023,125100,38141719500,69700,69600,69800,69500,2638
20231023,125000,37957960600,69600,69500,69600,69300,2542
20231023,124900,37781357100,69500,69500,69500,69400,842
20231023,124800,37722891100,69500,69400,69500,69300,791
20231023,124700,37667988000,69400,69400,69500,69300,889
20231023,124600,37606285900,69400,69300,69400,69300,727
20231023,124500,37555881500,69300,69500,69500,69200,734
20231023,124400,37504981200,69500,69300,69500,69200,427
20231023,124300,37475362600,69300,69500,69600,69200,1769
20231023,124200,37352589200,69400,69400,69500,69300,1222
20231023,124100,37267717900,69500,69500,69500,69300,839
20231023,124000,37209476300,69500,69300,69500,69200,1969
20231023,123900,37072862700,69300,69300,69400,69200,879
20231023,123800,37012007900,69400,69200,69400,69200,773
20231023,123700,36958466700,69200,69300,69400,69200,371
20231023,123600,36932769700,69300,69300,69500,69200,1846
20231023,123500,36804742900,69300,69300,69400,69200,745
20231023,123400,36753124100,69200,69100,69300,69100,1546
20231023,123300,36646052500,69200,69100,69200,69000,703
20231023,123200,36597453400,69100,69200,69200,69000,666
20231023,123100,36551415700,69200,69300,69300,69000,1820
20231023,123000,36425480400,69300,69000,69300,68900,2083
20231023,122900,36281380100,68900,68900,69100,68900,962
20231023,122800,36215049100,68900,68800,69000,68700,633
20231023,122700,36171459200,68900,68800,68900,68700,434
20231023,122600,36141608800,68800,68700,68900,68700,717
20231023,122500,36092320400,68800,68700,68800,68600,698
20231023,122400,36044363600,68700,68700,68800,68500,665
20231023,122300,35998679700,68800,68800,69000,68400,1560
20231023,122200,35891467800,68800,68800,69000,68700,579
20231023,122100,35851619800,68800,68800,68900,68700,617
20231023,122000,35809151100,68800,68900,69100,68700,638
20231023,121900,35765190100,68800,69000,69100,68800,512
20231023,121800,35729909400,69000,69100,69100,68800,694
20231023,121700,35682073600,69100,68800,69100,68700,1260
20231023,121600,35595253500,68800,68800,68900,68800,415
20231023,121500,35566691100,68700,68700,68900,68600,609
20231023,121400,35524830400,68700,68800,68900,68500,850
20231023,121300,35466420100,68800,68800,68800,68600,524
20231023,121200,35430415900,68800,68700,68800,68600,431
20231023,121100,35400816800,68800,68700,68800,68600,669
20231023,121000,35354849500,68600,68800,68800,68400,547
20231023,120900,35317350800,68800,68900,68900,68700,516
20231023,120800,35281879400,68900,68700,69000,68600,735
20231023,120700,35231377000,68600,68900,68900,68600,923
20231023,120600,35167983500,68900,68900,69000,68800,769
20231023,120500,35114988800,68900,69000,69000,68800,539
20231023,120400,35077842400,69000,68900,69000,68800,800
20231023,120300,35022756500,68900,68800,69000,68600,765
20231023,120200,34970092800,68800,68800,68800,68700,551
20231023,120100,34932213500,68800,68600,68900,68600,1182
20231023,120000,34850992500,68600,68500,68600,68500,944
20231023,115900,34786273500,68600,68500,68600,68400,1200
20231023,115800,34704033200,68600,68500,68600,68500,683
20231023,115700,34657221600,68600,68500,68700,68400,1165
20231023,115600,34577342200,68500,68600,68600,68400,534
20231023,115500,34540779600,68500,68700,68700,68400,851
20231023,115400,34482474400,68700,68700,68800,68500,475
20231023,115300,34449881700,68700,68700,68700,68300,1842
20231023,115200,34323795200,68700,68500,68800,68400,983
20231023,115100,34256309700,68500,68600,68700,68400,721
20231023,115000,34206870400,68700,68500,68700,68400,756
20231023,114900,34155047800,68600,68600,68700,68400,884
20231023,114800,34094512000,68600,68600,68600,68400,484
20231023,114700,34061358900,68600,68600,68700,68300,877
20231023,114600,34001233100,68600,68400,68800,68300,892
20231023,114500,33940102800,68400,68400,68500,68200,959
20231023,114400,33874536400,68300,68400,68500,68200,564
20231023,114300,33836019700,68300,68400,68600,68200,627
20231023,114200,33793152700,68400,68300,68400,68300,1141
20231023,114100,33715183500,68400,68500,68500,68300,623
20231023,114000,33672582900,68500,68500,68500,68300,900
20231023,113900,33611009900,68500,68400,68500,68300,1069
20231023,113800,33537932600,68500,68400,68500,68300,982
20231023,113700,33470749800,68500,68500,68600,68400,934
20231023,113600,33406790100,68500,68500,68500,68300,910
20231023,113500,33344566400,68400,68700,68800,68400,1566
20231023,113400,33237253900,68700,68800,68800,68500,579
20231023,113300,33197520900,68700,68800,68800,68600,815
20231023,113200,33141560900,68700,68900,69000,68600,787
20231023,113100,33087478000,68900,68800,69000,68800,508
20231023,113000,33052495600,68800,68800,69000,68700,956
20231023,112900,32986719800,68800,68800,68900,68700,563
20231023,112800,32948001300,68800,68800,69000,68700,1130
20231023,112700,32870254300,69000,69000,69100,68800,826
20231023,112600,32813312300,69000,68800,69000,68600,1177
20231023,112500,32732418100,68700,68800,68900,68700,901
20231023,112400,32670476600,68800,68900,69200,68700,1016
20231023,112300,32600455400,68900,68900,69000,68700,2182
20231023,112200,32450416100,68900,69100,69100,68800,1535
20231023,112100,32344523600,69000,69300,69300,69000,873
20231023,112000,32284140700,69200,69300,69400,69200,802
20231023,111900,32228607700,69300,69400,69400,69200,1059
20231023,111800,32155258500,69400,69300,69400,69200,693
20231023,111700,32107217700,69300,69200,69300,69000,1685
20231023,111600,31990754200,69200,69200,69200,69000,704
20231023,111500,31942117900,69000,69200,69200,68800,1349
20231023,111400,31848956600,69200,69400,69600,69100,4239
20231023,111300,31554528900,69400,69200,69400,68900,2498
20231023,111200,31381436400,69200,68800,69200,68700,1625
20231023,111100,31269448100,68900,68700,68900,68700,1312
20231023,111000,31179187700,68700,68600,68900,68500,975
20231023,110900,31112225000,68600,68700,68800,68500,822
20231023,110800,31055787200,68700,68600,68800,68500,1079
20231023,110700,30981667500,68800,68600,68800,68500,1647
20231023,110600,30868653200,68500,68500,68500,68100,816
20231023,110500,30812895400,68500,68200,68500,68100,1702
20231023,110400,30696688800,68200,68200,68400,68100,754
20231023,110300,30645269000,68200,68200,68200,68100,772
20231023,110200,30592672400,68200,68200,68400,68100,626
20231023,110100,30549981200,68200,68200,68400,68100,733
20231023,110000,30499982600,68200,68300,68500,68100,703
20231023,105900,30452008100,68500,68200,68500,68100,977
20231023,105800,30385341500,68200,68300,68300,68100,740
20231023,105700,30334905600,68300,68300,68400,68100,871
20231023,105600,30275484500,68200,68300,68400,68100,782
20231023,105500,30222093100,68300,68000,68300,68000,1608
20231023,105400,30112458900,68100,68400,68400,68000,754
20231023,105300,30061085900,68300,68300,68400,68000,1674
20231023,105200,29947061200,68300,68200,68300,68100,1281
20231023,105100,29859706300,68100,68300,68400,68100,694
20231023,105000,29812364400,68200,68500,68500,68200,754
20231023,104900,29760907900,68400,68400,68500,68200,1133
20231023,104800,29683526600,68400,68500,68600,68300,503
20231023,104700,29649111400,68500,68500,68600,68200,644
20231023,104600,29605124200,68500,68700,68800,68300,909
20231023,104500,29542851900,68600,68500,68900,68300,1041
20231023,104400,29471410900,68200,68600,68600,68200,1906
20231023,104300,29341193500,68600,68500,68600,68400,788
20231023,104200,29287226200,68600,68600,68700,68500,529
20231023,104100,29250943100,68700,68700,68800,68500,668
20231023,104000,29205094200,68700,68500,68900,68300,874
20231023,103900,29145255900,68500,68900,69000,68200,1401
20231023,103800,29048940200,68800,68400,68800,68200,673
20231023,103700,29002812600,68300,68200,68600,68100,3589
20231023,103600,28757239900,68300,68200,68400,68100,769
20231023,103500,28704800100,68200,68200,68400,68100,821
20231023,103400,28648751700,68300,68000,68400,68000,1553
20231023,103300,28542919000,68000,68100,68200,68000,698
20231023,103200,28495406200,68200,68200,68300,68100,1452
20231023,103100,28396449700,68300,68600,68600,68200,1082
20231023,103000,28322485000,68600,68500,68600,68500,778
20231023,102900,28269172200,68600,68800,68900,68500,933
20231023,102800,28205052700,68900,68800,68900,68600,952
20231023,102700,28139594600,68900,69000,69000,68700,975
20231023,102600,28072446800,69000,69300,69400,68900,1377
20231023,102500,27977277600,69400,68700,69600,68600,12044
20231023,102400,27142696000,68600,68900,69000,68600,865
20231023,102300,27083175700,68900,68800,68900,68400,1676
20231023,102200,26968286200,68800,68700,69000,68700,1410
20231023,102100,26871088800,68700,69000,69000,68600,1215
20231023,102000,26787368500,69000,68500,69000,68400,1103
20231023,101900,26711619500,68500,68400,68500,68400,657
20231023,101800,26666673200,68400,68300,68600,68100,916
20231023,101700,26604008300,68100,68300,68600,68000,895
20231023,101600,26542988300,68200,68100,68700,68000,5310
20231023,101500,26179639300,68100,68300,68400,68100,749
20231023,101400,26128515400,68300,68200,68400,68100,812
20231023,101300,26073085100,68200,68300,68300,68100,555
20231023,101200,26035238900,68200,68300,68300,68100,978
20231023,101100,25968523900,68300,67700,68300,67700,1357
20231023,101000,25876131700,67800,67900,68000,67700,1307
20231023,100900,25787453800,67900,68000,68100,67700,539
20231023,100800,25750834800,67700,67700,68200,67700,883
20231023,100700,25690866400,67700,67300,68100,67200,2037
20231023,100600,25553172800,67300,67300,67500,67300,1200
20231023,100500,25472371400,67400,67500,67600,67300,2703
20231023,100400,25290187600,67700,67400,67700,67400,1239
20231023,100300,25206564600,67400,67600,67700,67400,1461
20231023,100200,25107879600,67600,67600,67700,67500,1840
20231023,100100,24983598500,67600,67800,68000,67600,2358
20231023,100000,24823745100,67800,68100,68200,67800,2737
20231023,095900,24637689400,68200,68000,68300,68000,831
20231023,095800,24581084300,68100,68200,68300,68000,2464
20231023,095700,24413116700,68100,68900,69000,68000,1920
20231023,095600,24281770700,69000,68300,69300,68300,6348
20231023,095500,23844150600,68400,68500,68700,68000,5264
20231023,095400,23484964900,68500,69000,69000,68500,1673
20231023,095300,23369891200,69000,69500,69500,68600,3545
20231023,095200,23124806800,69500,69500,69600,69200,3593
20231023,095100,22875525200,69300,69300,69600,68900,5110
20231023,095000,22522033700,69200,69600,69600,69200,2101
20231023,094900,22376366300,69600,69300,69600,69200,4818
20231023,094800,22041678200,69500,69200,69500,68900,3191
20231023,094700,21820709800,69200,69000,69500,68900,1520
20231023,094600,21715479500,69200,69700,69800,69000,4013
20231023,094500,21437317800,69600,69400,69900,69200,4690
20231023,094400,21111049600,69300,69100,69500,68800,4430
20231023,094300,20804445600,69300,69200,69700,69000,4215
20231023,094200,20512365800,69200,68600,69200,68400,7437
20231023,094100,20000675300,68500,68500,68700,68400,2652
20231023,094000,19818938000,68500,68000,68500,68000,2610
20231023,093900,19640889000,68000,67900,68100,67600,4947
20231023,093800,19304881400,67900,68800,68900,67800,10296
20231023,093700,18599961200,68900,68000,68900,68000,7822
20231023,093600,18065552200,68000,67500,68000,67400,8683
20231023,093500,17476980800,67500,67100,67500,67100,4364
20231023,093400,17183276900,67200,66600,67200,66600,3785
20231023,093300,16929924400,66500,66300,66600,66200,5629
20231023,093200,16556544800,66300,65900,66300,65800,4223
20231023,093100,16277740800,65800,65600,65900,65500,5175
20231023,093000,15938073800,65600,66100,66300,65600,10423
20231023,092900,15250810300,66300,66100,66300,66000,5116
20231023,092800,14912561600,66000,66300,66300,66000,9081
20231023,092700,14312289600,66200,66400,66600,66200,5851
20231023,092600,13924469000,66300,66600,66700,66300,4131
20231023,092500,13649797100,66700,67000,67200,66500,8134
20231023,092400,13107099900,67000,67000,67400,66800,3381
20231023,092300,12880547000,66900,67200,67300,66900,8842
20231023,092200,12287931000,67200,67200,67300,67000,2519
20231023,092100,12118868400,67100,67200,67300,67000,7924
20231023,092000,11587522300,67100,67100,67300,67100,2055
20231023,091900,11449485600,67200,67200,67400,67100,2823
20231023,091800,11259754000,67200,67100,67300,67100,2036
20231023,091700,11123020300,67200,67100,67200,67100,3442
20231023,091600,10891957600,67100,67000,67300,67000,4251
20231023,091500,10606639700,67000,67400,67600,67000,8079
20231023,091400,10063521300,67400,67900,67900,67400,15683
20231023,091300,9002977700,67900,68100,68200,67700,11700
20231023,091200,8208344400,68100,68100,68400,68000,4561
20231023,091100,7897424400,68100,68100,68300,68000,4759
20231023,091000,7573537800,68100,67800,68100,67700,6013
20231023,090900,7164939800,67700,67700,68300,67600,5964
20231023,090800,6760711700,67700,67600,68000,67600,6340
20231023,090700,6331297800,67700,67700,67800,67600,6954
20231023,090600,5860651200,67800,68000,68200,67500,14323
20231023,090500,4889437800,68200,68300,68300,68000,8114
20231023,090400,4336385600,68500,68300,68600,68000,7303
20231023,090300,3838294800,68200,69000,69000,68100,18130
20231023,090200,2595682500,68900,69200,69200,68600,7655
20231023,090100,2068645100,69000,68900,69500,68500,8291
20231023,090000,1497349700,68900,70500,70800,68900,20590