KissMeData/010620/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185000,13141141300,71200,71200,71200,71200,2280
20231024,184900,13141141300,71200,71200,71200,71200,0
20231024,184800,13141141300,71200,71200,71200,71200,0
20231024,184700,13141141300,71200,71200,71200,71200,0
20231024,184600,13141141300,71200,71200,71200,71200,0
20231024,184500,13141141300,71200,71200,71200,71200,0
20231024,184400,13141141300,71200,71200,71200,71200,0
20231024,184300,13141141300,71200,71200,71200,71200,0
20231024,184200,13141141300,71200,71200,71200,71200,0
20231024,184100,13141141300,71200,71200,71200,71200,0
20231024,184000,13141141300,71200,71200,71200,71200,0
20231024,183900,13141141300,71200,71200,71200,71200,0
20231024,183800,13141141300,71200,71200,71200,71200,0
20231024,183700,13141141300,71200,71200,71200,71200,0
20231024,183600,13141141300,71200,71200,71200,71200,0
20231024,183500,13141141300,71200,71200,71200,71200,0
20231024,183400,13141141300,71200,71200,71200,71200,0
20231024,183300,13141141300,71200,71200,71200,71200,0
20231024,183200,13141141300,71200,71200,71200,71200,0
20231024,183100,13141141300,71200,71200,71200,71200,0
20231024,183000,13141141300,71200,71200,71200,71200,0
20231024,182900,13141141300,71200,71200,71200,71200,0
20231024,182800,13141141300,71200,71200,71200,71200,0
20231024,182700,13141141300,71200,71200,71200,71200,0
20231024,182600,13141141300,71200,71200,71200,71200,0
20231024,182500,13141141300,71200,71200,71200,71200,0
20231024,182400,13141141300,71200,71200,71200,71200,0
20231024,182300,13141141300,71200,71200,71200,71200,0
20231024,182200,13141141300,71200,71200,71200,71200,0
20231024,182100,13141141300,71200,71200,71200,71200,0
20231024,182000,13141141300,71200,71200,71200,71200,2280
20231024,181900,13141141300,71200,71200,71200,71200,0
20231024,181800,13141141300,71200,71200,71200,71200,0
20231024,181700,13141141300,71200,71200,71200,71200,0
20231024,181600,13141141300,71200,71200,71200,71200,0
20231024,181500,13141141300,71200,71200,71200,71200,0
20231024,181400,13141141300,71200,71200,71200,71200,0
20231024,181300,13141141300,71200,71200,71200,71200,0
20231024,181200,13141141300,71200,71200,71200,71200,0
20231024,181100,13141141300,71200,71200,71200,71200,0
20231024,181000,13141141300,71200,71200,71200,71200,0
20231024,180900,13141141300,71200,71200,71200,71200,0
20231024,180800,13141141300,71200,71200,71200,71200,0
20231024,180700,13141141300,71200,71200,71200,71200,0
20231024,180600,13141141300,71200,71200,71200,71200,0
20231024,180500,13141141300,71200,71200,71200,71200,0
20231024,180400,13141141300,71200,71200,71200,71200,0
20231024,180300,13141141300,71200,71200,71200,71200,0
20231024,180200,13141141300,71200,71200,71200,71200,0
20231024,180100,13141141300,71200,71200,71200,71200,0
20231024,180000,13141141300,71200,71200,71200,71200,0
20231024,175900,13141141300,71200,71200,71200,71200,0
20231024,175800,13141141300,71200,71200,71200,71200,0
20231024,175700,13141141300,71200,71200,71200,71200,0
20231024,175600,13141141300,71200,71200,71200,71200,0
20231024,175500,13141141300,71200,71200,71200,71200,0
20231024,175400,13141141300,71200,71200,71200,71200,0
20231024,175300,13141141300,71200,71200,71200,71200,0
20231024,175200,13141141300,71200,71200,71200,71200,0
20231024,175100,13141141300,71200,71200,71200,71200,0
20231024,175000,13141141300,71200,71200,71200,71200,2280
20231024,174900,13141141300,71200,71200,71200,71200,0
20231024,174800,13141141300,71200,71200,71200,71200,0
20231024,174700,13141141300,71200,71200,71200,71200,0
20231024,174600,13141141300,71200,71200,71200,71200,0
20231024,174500,13141141300,71200,71200,71200,71200,0
20231024,174400,13141141300,71200,71200,71200,71200,0
20231024,174300,13141141300,71200,71200,71200,71200,0
20231024,174200,13141141300,71200,71200,71200,71200,0
20231024,174100,13141141300,71200,71200,71200,71200,0
20231024,174000,13141141300,71200,71200,71200,71200,0
20231024,173900,13141141300,71200,71200,71200,71200,0
20231024,173800,13141141300,71200,71200,71200,71200,0
20231024,173700,13141141300,71200,71200,71200,71200,0
20231024,173600,13141141300,71200,71200,71200,71200,0
20231024,173500,13141141300,71200,71200,71200,71200,0
20231024,173400,13141141300,71200,71200,71200,71200,0
20231024,173300,13141141300,71200,71200,71200,71200,0
20231024,173200,13141141300,71200,71200,71200,71200,0
20231024,173100,13141141300,71200,71200,71200,71200,0
20231024,173000,13141141300,71200,71200,71200,71200,0
20231024,172900,13141141300,71200,71200,71200,71200,0
20231024,172800,13141141300,71200,71200,71200,71200,0
20231024,172700,13141141300,71200,71200,71200,71200,0
20231024,172600,13141141300,71200,71200,71200,71200,0
20231024,172500,13141141300,71200,71200,71200,71200,0
20231024,172400,13141141300,71200,71200,71200,71200,0
20231024,172300,13141141300,71200,71200,71200,71200,0
20231024,172200,13141141300,71200,71200,71200,71200,0
20231024,172100,13141141300,71200,71200,71200,71200,0
20231024,172000,13141141300,71200,71200,71200,71200,2280
20231024,171900,13141141300,71200,71200,71200,71200,0
20231024,171800,13141141300,71200,71200,71200,71200,0
20231024,171700,13141141300,71200,71200,71200,71200,0
20231024,171600,13141141300,71200,71200,71200,71200,0
20231024,171500,13141141300,71200,71200,71200,71200,0
20231024,171400,13141141300,71200,71200,71200,71200,0
20231024,171300,13141141300,71200,71200,71200,71200,0
20231024,171200,13141141300,71200,71200,71200,71200,0
20231024,171100,13141141300,71200,71200,71200,71200,0
20231024,171000,13141141300,71200,71200,71200,71200,0
20231024,170900,13141141300,71200,71200,71200,71200,0
20231024,170800,13141141300,71200,71200,71200,71200,0
20231024,170700,13141141300,71200,71200,71200,71200,0
20231024,170600,13141141300,71200,71200,71200,71200,0
20231024,170500,13141141300,71200,71200,71200,71200,0
20231024,170400,13141141300,71200,71200,71200,71200,0
20231024,170300,13141141300,71200,71200,71200,71200,0
20231024,170200,13141141300,71200,71200,71200,71200,0
20231024,170100,13141141300,71200,71200,71200,71200,0
20231024,170000,13141141300,71200,71200,71200,71200,0
20231024,165900,13141141300,71200,71200,71200,71200,0
20231024,165800,13141141300,71200,71200,71200,71200,0
20231024,165700,13141141300,71200,71200,71200,71200,0
20231024,165600,13141141300,71200,71200,71200,71200,0
20231024,165500,13141141300,71200,71200,71200,71200,0
20231024,165400,13141141300,71200,71200,71200,71200,0
20231024,165300,13141141300,71200,71200,71200,71200,0
20231024,165200,13141141300,71200,71200,71200,71200,0
20231024,165100,13141141300,71200,71200,71200,71200,0
20231024,165000,13141141300,71200,71200,71200,71200,2280
20231024,164900,13141141300,71200,71200,71200,71200,0
20231024,164800,13141141300,71200,71200,71200,71200,0
20231024,164700,13141141300,71200,71200,71200,71200,0
20231024,164600,13141141300,71200,71200,71200,71200,0
20231024,164500,13141141300,71200,71200,71200,71200,0
20231024,164400,13141141300,71200,71200,71200,71200,0
20231024,164300,13141141300,71200,71200,71200,71200,0
20231024,164200,13141141300,71200,71200,71200,71200,0
20231024,164100,13141141300,71200,71200,71200,71200,0
20231024,164000,13141141300,71200,71200,71200,71200,0
20231024,163900,13141141300,71200,71200,71200,71200,0
20231024,163800,13141141300,71200,71200,71200,71200,0
20231024,163700,13141141300,71200,71200,71200,71200,0
20231024,163600,13141141300,71200,71200,71200,71200,0
20231024,163500,13141141300,71200,71200,71200,71200,0
20231024,163400,13141141300,71200,71200,71200,71200,0
20231024,163300,13141141300,71200,71200,71200,71200,0
20231024,163200,13141141300,71200,71200,71200,71200,0
20231024,163100,13141141300,71200,71200,71200,71200,0
20231024,163000,13141141300,71200,71200,71200,71200,0
20231024,162900,13141141300,71200,71200,71200,71200,0
20231024,162800,13141141300,71200,71200,71200,71200,0
20231024,162700,13141141300,71200,71200,71200,71200,0
20231024,162600,13141141300,71200,71200,71200,71200,0
20231024,162500,13141141300,71200,71200,71200,71200,0
20231024,162400,13141141300,71200,71200,71200,71200,0
20231024,162300,13141141300,71200,71200,71200,71200,0
20231024,162200,13141141300,71200,71200,71200,71200,0
20231024,162100,13141141300,71200,71200,71200,71200,0
20231024,162000,13141141300,71200,71200,71200,71200,2280
20231024,161900,13141141300,71200,71200,71200,71200,0
20231024,161800,13141141300,71200,71200,71200,71200,0
20231024,161700,13141141300,71200,71200,71200,71200,0
20231024,161600,13141141300,71200,71200,71200,71200,0
20231024,161500,13141141300,71200,71200,71200,71200,0
20231024,161400,13141141300,71200,71200,71200,71200,0
20231024,161300,13141141300,71200,71200,71200,71200,0
20231024,161200,13141141300,71200,71200,71200,71200,0
20231024,161100,13141141300,71200,71200,71200,71200,0
20231024,161000,13141141300,71200,71200,71200,71200,0
20231024,160900,13141141300,71200,71200,71200,71200,0
20231024,160800,13141141300,71200,71200,71200,71200,0
20231024,160700,13141141300,71200,71200,71200,71200,0
20231024,160600,13141141300,71200,71200,71200,71200,0
20231024,160500,13141141300,71200,71200,71200,71200,0
20231024,160400,13141141300,71200,71200,71200,71200,0
20231024,160300,13141141300,71200,71200,71200,71200,0
20231024,160200,13141141300,71200,71200,71200,71200,0
20231024,160100,13141141300,71200,71200,71200,71200,0
20231024,160000,13141141300,71200,71200,71200,71200,0
20231024,155900,13141141300,71200,71200,71200,71200,0
20231024,155800,13141141300,71200,71200,71200,71200,0
20231024,155700,13141141300,71200,71200,71200,71200,0
20231024,155600,13141141300,71200,71200,71200,71200,0
20231024,155500,13141141300,71200,71200,71200,71200,0
20231024,155400,13141141300,71200,71200,71200,71200,0
20231024,155300,13141141300,71200,71200,71200,71200,0
20231024,155200,13141141300,71200,71200,71200,71200,0
20231024,155100,13141141300,71200,71200,71200,71200,0
20231024,155000,13141141300,71200,71200,71200,71200,2280
20231024,154900,13141141300,71200,71200,71200,71200,0
20231024,154800,13141141300,71200,71200,71200,71200,0
20231024,154700,13141141300,71200,71200,71200,71200,0
20231024,154600,13141141300,71200,71200,71200,71200,0
20231024,154500,13141141300,71200,71200,71200,71200,0
20231024,154400,13141141300,71200,71200,71200,71200,0
20231024,154300,13141141300,71200,71200,71200,71200,0
20231024,154200,13141141300,71200,71200,71200,71200,0
20231024,154100,13141141300,71200,71200,71200,71200,0
20231024,154000,13141141300,71200,71200,71200,71200,0
20231024,153900,13141141300,71200,71200,71200,71200,0
20231024,153800,13141141300,71200,71200,71200,71200,0
20231024,153700,13141141300,71200,71200,71200,71200,0
20231024,153600,13141141300,71200,71200,71200,71200,0
20231024,153500,13141141300,71200,71200,71200,71200,0
20231024,153400,13141141300,71200,71200,71200,71200,0
20231024,153300,13141141300,71200,71200,71200,71200,0
20231024,153200,13141141300,71200,71200,71200,71200,0
20231024,153100,13141141300,71200,71200,71200,71200,0
20231024,153000,13141141300,71200,71200,71200,71200,2280
20231024,152900,12978805300,71000,71000,71000,71000,0
20231024,152800,12978805300,71000,71000,71000,71000,0
20231024,152700,12978805300,71000,71000,71000,71000,0
20231024,152600,12978805300,71000,71000,71000,71000,0
20231024,152500,12978805300,71000,71000,71000,71000,0
20231024,152400,12978805300,71000,71000,71000,71000,0
20231024,152300,12978805300,71000,71000,71000,71000,0
20231024,152200,12978805300,71000,71000,71000,71000,0
20231024,152100,12978805300,71000,71000,71000,71000,0
20231024,152000,12978805300,71000,71000,71000,71000,0
20231024,151900,12978805300,71000,71100,71400,71000,1530
20231024,151800,12869679700,71100,71300,71300,71000,514
20231024,151700,12833071700,71300,71200,71300,71200,140
20231024,151600,12823099500,71200,71200,71300,71200,124
20231024,151500,12814269500,71200,71300,71400,71200,192
20231024,151400,12800582500,71400,71300,71400,71200,859
20231024,151300,12739337800,71300,71100,71400,71100,369
20231024,151200,12713034500,71300,71300,71300,71100,808
20231024,151100,12655504200,71300,71200,71300,71100,444
20231024,151000,12623871900,71200,71200,71300,71100,285
20231024,150900,12603570600,71100,71200,71300,71100,554
20231024,150800,12564117600,71200,71300,71300,71200,429
20231024,150700,12533551000,71300,71100,71300,71000,1829
20231024,150600,12403519300,71200,71200,71200,71100,501
20231024,150500,12367864100,71200,71200,71300,71200,497
20231024,150400,12332456700,71300,71200,71300,71100,1002
20231024,150300,12261135100,71200,71000,71200,71000,1081
20231024,150200,12184280500,71000,71000,71100,71000,150
20231024,150100,12173630100,71000,71000,71100,71000,152
20231024,150000,12162837000,71100,70900,71100,70900,709
20231024,145900,12112517000,70900,71000,71000,70900,534
20231024,145800,12074628300,71100,71000,71100,70900,321
20231024,145700,12051851900,71000,70900,71000,70900,290
20231024,145600,12031270300,71000,71000,71000,70900,212
20231024,145500,12016231800,71000,71000,71100,71000,239
20231024,145400,11999262400,71100,71000,71100,70900,518
20231024,145300,11962489000,71100,70900,71100,70900,377
20231024,145200,11935702900,70900,71100,71100,70900,196
20231024,145100,11921792500,71100,70800,71100,70800,1566
20231024,145000,11810565800,70900,70800,71000,70800,245
20231024,144900,11793208900,70900,70900,70900,70800,303
20231024,144800,11771726300,70800,70800,70900,70800,857
20231024,144700,11710965500,70800,70900,70900,70800,295
20231024,144600,11690071800,70900,70900,71000,70900,173
20231024,144500,11677805500,70900,70900,71000,70900,240
20231024,144400,11660788700,70900,71000,71000,70900,92
20231024,144300,11654265800,70800,70800,71000,70700,1175
20231024,144200,11571010700,70800,70800,70900,70800,177
20231024,144100,11558478100,70800,70800,70900,70800,249
20231024,144000,11540848400,70900,70900,70900,70800,190
20231024,143900,11527389700,70900,71000,71000,70800,324
20231024,143800,11504422400,70900,71000,71000,70800,294
20231024,143700,11483567700,71000,71000,71100,70900,323
20231024,143600,11460632900,71000,70900,71000,70900,435
20231024,143500,11429762300,70900,71000,71100,70900,323
20231024,143400,11406830400,71100,70900,71100,70800,1025
20231024,143300,11334084400,70900,70900,71000,70900,173
20231024,143200,11321818300,70900,71000,71000,70900,237
20231024,143100,11305009100,71000,71100,71100,71000,140
20231024,143000,11295064300,71000,70900,71100,70800,971
20231024,142900,11226153300,70800,70900,71000,70800,187
20231024,142800,11212909900,70800,70900,70900,70800,297
20231024,142700,11191866400,70900,70900,70900,70800,315
20231024,142600,11169546600,70800,70900,70900,70800,318
20231024,142500,11147028000,70900,70900,70900,70800,283
20231024,142400,11126984900,70900,70900,70900,70800,151
20231024,142300,11116292400,70900,71000,71000,70800,471
20231024,142200,11082915400,70900,71000,71000,70800,1782
20231024,142100,10956532500,71000,71100,71100,71000,857
20231024,142000,10895661500,71100,71100,71100,71000,304
20231024,141900,10874055000,71100,71100,71200,71000,373
20231024,141800,10847549800,71100,71100,71200,71000,1948
20231024,141700,10709003900,71000,70900,71100,70900,1336
20231024,141600,10614156600,70900,70900,71000,70900,418
20231024,141500,10584497100,70900,70900,71000,70800,272
20231024,141400,10565214500,70900,70900,70900,70700,251
20231024,141300,10547434800,70900,71000,71000,70800,459
20231024,141200,10514901800,71000,70900,71100,70800,1429
20231024,141100,10413510800,70900,70800,70900,70700,1367
20231024,141000,10316617400,70800,70800,70900,70800,363
20231024,140900,10290909100,70800,70800,70900,70700,553
20231024,140800,10251760000,70800,70700,70800,70600,992
20231024,140700,10181582200,70600,70600,70700,70500,169
20231024,140600,10169663000,70700,70400,70800,70400,1349
20231024,140500,10074348000,70600,70600,70700,70400,525
20231024,140400,10037279500,70600,70700,70700,70300,1430
20231024,140300,9936219300,70600,70600,70600,70400,735
20231024,140200,9884344500,70500,70500,70600,70500,223
20231024,140100,9868622600,70500,70400,70600,70400,501
20231024,140000,9833315100,70400,70400,70500,70400,161
20231024,135900,9821979300,70400,70500,70500,70300,469
20231024,135800,9788950400,70500,70500,70600,70400,270
20231024,135700,9769922600,70500,70400,70500,70400,662
20231024,135600,9723271600,70400,70500,70500,70400,170
20231024,135500,9711300100,70400,70400,70700,70400,2420
20231024,135400,9540621100,70300,70300,70400,70300,163
20231024,135300,9529161800,70300,70300,70400,70300,281
20231024,135200,9509407100,70400,70400,70400,70300,72
20231024,135100,9504344000,70200,70300,70300,70200,326
20231024,135000,9481442200,70300,70200,70300,70200,285
20231024,134900,9461422400,70300,70200,70400,70200,335
20231024,134800,9437888600,70200,70400,70400,70200,256
20231024,134700,9419897200,70300,70300,70300,70300,156
20231024,134600,9408930400,70400,70200,70400,70100,737
20231024,134500,9357166000,70200,70200,70200,70100,252
20231024,134400,9339496800,70100,70200,70300,70100,244
20231024,134300,9322369700,70200,70300,70300,70100,229
20231024,134200,9306291600,70300,70200,70300,70200,226
20231024,134100,9290425500,70200,70200,70300,70200,473
20231024,134000,9257218100,70300,70300,70300,70200,278
20231024,133900,9237691400,70300,70200,70400,70200,253
20231024,133800,9219910600,70300,70300,70300,70200,199
20231024,133700,9205927900,70200,70300,70400,70200,240
20231024,133600,9189059800,70300,70300,70400,70200,469
20231024,133500,9156085600,70300,70300,70400,70200,352
20231024,133400,9131341500,70400,70400,70400,70300,212
20231024,133300,9116432400,70400,70400,70400,70300,301
20231024,133200,9095255400,70400,70300,70400,70300,202
20231024,133100,9081047600,70300,70500,70500,70300,232
20231024,133000,9064724300,70400,70400,70400,70300,238
20231024,132900,9047984900,70400,70500,70600,70300,1833
20231024,132800,8918799900,70500,70400,70500,70300,202
20231024,132700,8904591800,70400,70400,70500,70300,295
20231024,132600,8883830600,70400,70400,70400,70300,392
20231024,132500,8856245300,70400,70600,70600,70400,390
20231024,132400,8828736700,70600,70700,70700,70600,588
20231024,132300,8787197800,70600,70700,70700,70600,320
20231024,132200,8764589600,70700,70600,70700,70600,227
20231024,132100,8748562300,70700,70600,70700,70600,162
20231024,132000,8737124700,70600,70600,70700,70600,284
20231024,131900,8717071700,70600,70600,70700,70500,678
20231024,131800,8669217900,70600,70400,70700,70300,1619
20231024,131700,8554971300,70500,70500,70500,70400,247
20231024,131600,8537567600,70500,70500,70600,70500,334
20231024,131500,8514020200,70500,70600,70600,70500,140
20231024,131400,8504144400,70500,70500,70500,70500,25
20231024,131300,8502381900,70600,70500,70600,70500,106
20231024,131200,8494908500,70500,70500,70600,70500,29
20231024,131100,8492863400,70500,70500,70600,70500,177
20231024,131000,8480377100,70500,70300,70500,70300,305
20231024,130900,8458890600,70400,70400,70400,70300,99
20231024,130800,8451921100,70400,70300,70400,70300,597
20231024,130700,8409892600,70400,70400,70500,70300,228
20231024,130600,8393839500,70300,70500,70500,70300,134
20231024,130500,8384405800,70400,70400,70500,70400,85
20231024,130400,8378421400,70400,70500,70500,70400,12
20231024,130300,8377575700,70400,70500,70500,70400,207
20231024,130200,8362984900,70500,70500,70600,70400,96
20231024,130100,8356218800,70600,70700,70700,70500,134
20231024,130000,8346759300,70600,70600,70700,70600,98
20231024,125900,8339840000,70500,70600,70700,70500,93
20231024,125800,8333274300,70600,70600,70800,70500,1051
20231024,125700,8259009900,70600,70400,70600,70400,1650
20231024,125600,8142624400,70400,70500,70500,70400,67
20231024,125500,8137907000,70400,70500,70500,70400,43
20231024,125400,8134878300,70400,70400,70400,70400,82
20231024,125300,8129105500,70500,70400,70500,70400,88
20231024,125200,8122909900,70500,70500,70500,70400,59
20231024,125100,8118750700,70500,70500,70500,70500,207
20231024,125000,8104157200,70400,70500,70500,70400,268
20231024,124900,8085265800,70400,70500,70500,70400,32
20231024,124800,8083009900,70500,70500,70600,70500,11
20231024,124700,8082233900,70400,70600,70700,70400,658
20231024,124600,8035808000,70600,70400,70700,70400,1968
20231024,124500,7896928500,70500,70500,70600,70500,172
20231024,124400,7884802400,70600,70500,70600,70500,69
20231024,124300,7879932100,70500,70500,70600,70500,300
20231024,124200,7858781700,70500,70600,70600,70500,27
20231024,124100,7856877700,70500,70500,70600,70500,184
20231024,124000,7843895700,70500,70500,70500,70400,202
20231024,123900,7829660800,70500,70400,70500,70400,694
20231024,123800,7780737400,70400,70500,70500,70400,859
20231024,123700,7720253200,70400,70500,70500,70400,37
20231024,123600,7717647700,70400,70500,70500,70400,67
20231024,123500,7712930400,70400,70400,70500,70400,29
20231024,123400,7710888300,70500,70500,70500,70400,92
20231024,123300,7704410600,70500,70400,70500,70400,40
20231024,123200,7701593100,70500,70400,70500,70400,81
20231024,123100,7695888800,70400,70400,70500,70400,52
20231024,123000,7692226500,70400,70500,70500,70400,90
20231024,122900,7685889800,70400,70400,70400,70400,85
20231024,122800,7679905800,70500,70400,70500,70400,49
20231024,122700,7676455800,70400,70500,70500,70400,164
20231024,122600,7664895400,70500,70600,70600,70500,123
20231024,122500,7656223400,70500,70600,70600,70400,355
20231024,122400,7631199000,70600,70500,70600,70500,33
20231024,122300,7628872000,70500,70500,70600,70500,68
20231024,122200,7624077600,70500,70500,70600,70500,136
20231024,122100,7614489100,70500,70500,70600,70500,361
20231024,122000,7589038500,70500,70400,70500,70400,84
20231024,121900,7583124500,70400,70400,70500,70400,78
20231024,121800,7577632800,70400,70400,70500,70400,171
20231024,121700,7565586000,70400,70500,70500,70400,22
20231024,121600,7564037100,70500,70400,70500,70400,98
20231024,121500,7557137500,70400,70300,70400,70300,353
20231024,121400,7532304900,70200,70300,70300,70200,87
20231024,121300,7526197000,70300,70200,70300,70200,65
20231024,121200,7521631600,70200,70300,70300,70100,323
20231024,121100,7498941200,70400,70100,70500,70100,1357
20231024,121000,7403602500,70100,70100,70200,70100,106
20231024,120900,7396170900,70100,70300,70300,70100,365
20231024,120800,7370549700,70200,70200,70200,70200,114
20231024,120700,7362546900,70300,70100,70300,70100,829
20231024,120600,7304348400,70100,70100,70200,70100,427
20231024,120500,7274414600,70100,70200,70200,70000,1198
20231024,120400,7190518300,70100,70100,70200,70100,25
20231024,120300,7188765600,70200,70100,70200,70100,68
20231024,120200,7183998100,70100,70200,70200,70100,33
20231024,120100,7181684200,70100,70200,70200,70100,138
20231024,120000,7172004900,70100,70100,70200,70100,159
20231024,115900,7160858900,70200,70200,70300,70200,101
20231024,115800,7153768600,70300,70500,70500,70300,3514
20231024,115700,6906409000,70500,70500,70500,70400,91
20231024,115600,6900001900,70400,70400,70500,70400,41
20231024,115500,6897113900,70400,70400,70500,70400,85
20231024,115400,6891127800,70500,70500,70500,70400,105
20231024,115300,6883733600,70500,70400,70500,70400,52
20231024,115200,6880071600,70400,70400,70500,70400,147
20231024,115100,6869721500,70500,70500,70500,70400,7
20231024,115000,6869228100,70400,70500,70500,70400,113
20231024,114900,6861264100,70500,70500,70500,70400,172
20231024,114800,6849140500,70400,70400,70400,70400,23
20231024,114700,6847521300,70500,70400,70500,70400,112
20231024,114600,6839625700,70400,70500,70500,70400,415
20231024,114500,6810368300,70600,70300,70600,70300,648
20231024,114400,6764698000,70300,70400,70400,70300,163
20231024,114300,6753229100,70500,70400,70500,70400,67
20231024,114200,6748511900,70400,70400,70500,70400,179
20231024,114100,6735909900,70400,70400,70400,70200,317
20231024,114000,6713603700,70300,70300,70300,70300,56
20231024,113900,6709666900,70400,70400,70500,70400,735
20231024,113800,6657914900,70400,70400,70500,70400,43
20231024,113700,6654887300,70400,70300,70500,70300,1017
20231024,113600,6583303700,70200,70200,70300,70200,114
20231024,113500,6575293500,70300,70300,70300,70200,85
20231024,113400,6569324900,70200,70300,70300,70200,1120
20231024,113300,6490603900,70300,70400,70500,70300,416
20231024,113200,6461324300,70400,70400,70400,70400,83
20231024,113100,6455481100,70500,70400,70500,70400,122
20231024,113000,6446888800,70300,70300,70400,70300,500
20231024,112900,6411701500,70300,70100,70400,70100,617
20231024,112800,6368353500,70100,70200,70200,70000,203
20231024,112700,6354129000,70200,70000,70200,70000,183
20231024,112600,6341300300,70100,70100,70100,70000,107
20231024,112500,6333801800,70200,70200,70300,70200,218
20231024,112400,6318497800,70200,70300,70300,70200,118
20231024,112300,6310210700,70200,70200,70200,70100,50
20231024,112200,6306701800,70100,70200,70200,70100,235
20231024,112100,6290213300,70100,70000,70200,70000,276
20231024,112000,6270870300,70100,70100,70100,70000,42
20231024,111900,6267928700,70000,70000,70100,70000,197
20231024,111800,6254135100,70000,70000,70100,70000,279
20231024,111700,6234585600,70000,69900,70100,69900,335
20231024,111600,6211124100,70000,69900,70200,69900,2825
20231024,111500,6013237700,69900,70000,70000,69900,274
20231024,111400,5994084500,69900,70000,70000,69900,70
20231024,111300,5989187000,69900,69900,70000,69900,102
20231024,111200,5982056600,70000,69900,70000,69800,781
20231024,111100,5927468600,70000,69700,70000,69700,491
20231024,111000,5893158500,69800,69800,69800,69700,53
20231024,110900,5889462600,69800,69800,69800,69700,245
20231024,110800,5872364400,69800,69700,69800,69700,77
20231024,110700,5866991900,69800,69800,69800,69700,364
20231024,110600,5841596800,69700,69600,69800,69600,455
20231024,110500,5809881900,69600,69800,69800,69500,1347
20231024,110400,5716018100,69700,69700,69900,69700,1782
20231024,110300,5591660700,69700,69700,69700,69600,71
20231024,110200,5586716900,69600,69800,69800,69600,195
20231024,110100,5573121700,69800,69700,69800,69700,46
20231024,110000,5569913900,69700,69800,69800,69700,90
20231024,105900,5563640400,69800,69600,69800,69600,193
20231024,105800,5550190800,69500,69600,69700,69500,406
20231024,105700,5521915500,69600,69600,69600,69500,216
20231024,105600,5506896100,69600,69400,69600,69400,435
20231024,105500,5476665900,69500,69400,69600,69400,147
20231024,105400,5466449400,69500,69500,69500,69400,211
20231024,105300,5451792300,69500,69500,69500,69400,182
20231024,105200,5439146100,69500,69500,69500,69400,255
20231024,105100,5421426900,69400,69500,69500,69400,167
20231024,105000,5409829500,69600,69500,69600,69500,38
20231024,104900,5407188400,69500,69600,69800,69500,459
20231024,104800,5375223400,69500,69600,69600,69400,680
20231024,104700,5327955300,69700,69700,69800,69700,643
20231024,104600,5283133100,69700,69700,69800,69600,237
20231024,104500,5266623400,69700,69700,69700,69600,246
20231024,104400,5249480000,69700,69700,69700,69600,380
20231024,104300,5223020100,69700,69700,69700,69600,36
20231024,104200,5220511000,69700,69800,69800,69600,190
20231024,104100,5207264900,69800,69900,69900,69700,224
20231024,104000,5191624300,69900,69600,69900,69600,1020
20231024,103900,5120437300,69600,69800,69800,69600,401
20231024,103800,5092449900,69800,69700,69800,69700,572
20231024,103700,5052555900,69700,69700,69700,69500,241
20231024,103600,5035780600,69700,69600,69700,69500,115
20231024,103500,5027778300,69500,69400,69600,69400,224
20231024,103400,5012211000,69400,69700,69700,69400,976
20231024,103300,4944353300,69700,69500,69700,69500,224
20231024,103200,4928760100,69600,69400,69600,69400,914
20231024,103100,4865234100,69400,69500,69600,69400,610
20231024,103000,4822846800,69500,69200,69600,69200,775
20231024,102900,4769032100,69200,69300,69400,69100,1788
20231024,102800,4645267400,69300,69200,69300,69200,180
20231024,102700,4632798100,69200,69300,69400,69200,1547
20231024,102600,4525579500,69300,69300,69400,69300,593
20231024,102500,4484479400,69400,69500,69500,69300,2688
20231024,102400,4297739700,69500,69600,69700,69500,2155
20231024,102300,4147899600,69600,69700,69700,69600,964
20231024,102200,4080804000,69800,69900,69900,69700,4022
20231024,102100,3799874100,69900,70100,70100,69900,909
20231024,102000,3736280000,70100,70100,70100,70100,11
20231024,101900,3735508900,70100,70100,70100,70000,20
20231024,101800,3734107500,70100,70000,70100,70000,46
20231024,101700,3730886400,70100,70100,70100,70100,273
20231024,101600,3711749100,70100,70300,70300,70100,410
20231024,101500,3682972300,70300,70400,70400,70300,332
20231024,101400,3659631400,70300,70300,70300,70300,87
20231024,101300,3653515300,70300,70400,70400,70300,137
20231024,101200,3643871100,70400,70200,70400,70200,1111
20231024,101100,3565830800,70200,70100,70200,70100,19
20231024,101000,3564498700,70100,70100,70200,70100,221
20231024,100900,3549006400,70100,70000,70100,70000,228
20231024,100800,3533039800,70000,70100,70100,70000,214
20231024,100700,3518059100,70100,70100,70100,70100,102
20231024,100600,3510908900,70100,70100,70100,70100,99
20231024,100500,3503969000,70100,70200,70200,70000,914
20231024,100400,3439909200,70100,70100,70200,70100,625
20231024,100300,3396076000,70100,70100,70100,70100,147
20231024,100200,3385771300,70000,70000,70000,70000,100
20231024,100100,3378771300,70100,70000,70100,70000,111
20231024,100000,3371001200,70000,69900,70000,69900,143
20231024,095900,3360994400,70000,70000,70000,69900,191
20231024,095800,3347625400,70000,70000,70000,70000,156
20231024,095700,3336705400,70000,70000,70100,69900,109
20231024,095600,3329075900,70000,70000,70000,70000,431
20231024,095500,3298905900,70100,70100,70100,70000,513
20231024,095400,3262983700,70100,70100,70100,70000,384
20231024,095300,3236067300,70100,70000,70100,70000,78
20231024,095200,3230606600,70100,70200,70200,70100,287
20231024,095100,3210473200,70200,70000,70200,70000,180
20231024,095000,3197862700,70000,70000,70100,70000,1052
20231024,094900,3124196900,69900,70100,70100,69900,3435
20231024,094800,2883845600,70000,70000,70100,70000,278
20231024,094700,2864360400,70100,70300,70300,70100,749
20231024,094600,2811815400,70300,70200,70300,70200,253
20231024,094500,2794030600,70200,70200,70300,70100,181
20231024,094400,2781322700,70200,70100,70200,70000,2855
20231024,094300,2581187400,70100,70100,70200,70100,1063
20231024,094200,2506664800,70100,70300,70400,70100,3349
20231024,094100,2271324100,70300,70400,70400,70300,143
20231024,094000,2261269400,70400,70500,70500,70400,974
20231024,093900,2192699300,70500,70500,70500,70500,938
20231024,093800,2126570300,70600,70700,70700,70600,113
20231024,093700,2118592400,70700,70600,70900,70500,3242
20231024,093600,1889682000,70500,70600,70600,70500,45
20231024,093500,1886505200,70600,70900,70900,70500,2354
20231024,093400,1719991900,70900,70800,70900,70800,52
20231024,093300,1716310100,70900,70900,70900,70800,38
20231024,093200,1713617100,70900,70700,70900,70700,239
20231024,093100,1696696000,70800,70800,70900,70800,388
20231024,093000,1669225500,70900,70800,70900,70800,26
20231024,092900,1667384100,70900,71000,71000,70800,160
20231024,092800,1656041000,70900,71100,71100,70900,519
20231024,092700,1619192300,71100,71000,71100,70900,1721
20231024,092600,1497065500,70900,71000,71000,70900,230
20231024,092500,1480745800,71000,70900,71000,70900,570
20231024,092400,1440332700,70900,71000,71000,70900,180
20231024,092300,1427570600,71000,70900,71000,70900,15
20231024,092200,1426507000,71000,71000,71000,70900,319
20231024,092100,1403889400,70900,70800,70900,70800,634
20231024,092000,1358967100,70700,70700,70800,70700,1150
20231024,091900,1277598200,70700,70700,70800,70700,1023
20231024,091800,1205205500,70700,70800,70800,70700,698
20231024,091700,1155853700,70700,70900,70900,70700,985
20231024,091600,1086043100,70900,71000,71000,70900,124
20231024,091500,1077248700,71000,71100,71100,70900,620
20231024,091400,1033226900,71000,71100,71100,71000,19
20231024,091300,1031877000,71000,71100,71100,71000,122
20231024,091200,1023203800,71100,71100,71100,71000,278
20231024,091100,1003448200,71100,71100,71200,70900,1656
20231024,091000,885862300,71100,71400,71400,71100,711
20231024,090900,835192800,71300,71400,71700,71000,4248
20231024,090800,532496400,71400,71400,71400,71400,53
20231024,090700,528712200,71400,71300,71400,71300,299
20231024,090600,507393200,71300,71600,71600,71200,1092
20231024,090500,429438100,71600,71400,71600,71400,289
20231024,090400,408779100,71400,71400,71400,71300,257
20231024,090300,390437600,71300,71500,71500,71200,925
20231024,090200,324423700,71500,71400,71700,71400,893
20231024,090100,260569000,71200,71400,71500,71000,1717
20231024,090000,138267500,71400,70900,71600,70900,1948