KissMeData/025900/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190200,18673888900,71500,71500,71500,71500,2742
20231024,190100,18673888900,71500,71500,71500,71500,0
20231024,190000,18673888900,71500,71500,71500,71500,0
20231024,185900,18673888900,71500,71500,71500,71500,0
20231024,185800,18673888900,71500,71500,71500,71500,0
20231024,185700,18673888900,71500,71500,71500,71500,0
20231024,185600,18673888900,71500,71500,71500,71500,0
20231024,185500,18673888900,71500,71500,71500,71500,0
20231024,185400,18673888900,71500,71500,71500,71500,0
20231024,185300,18673888900,71500,71500,71500,71500,0
20231024,185200,18673888900,71500,71500,71500,71500,0
20231024,185100,18673888900,71500,71500,71500,71500,0
20231024,185000,18673888900,71500,71500,71500,71500,0
20231024,184900,18673888900,71500,71500,71500,71500,0
20231024,184800,18673888900,71500,71500,71500,71500,0
20231024,184700,18673888900,71500,71500,71500,71500,0
20231024,184600,18673888900,71500,71500,71500,71500,0
20231024,184500,18673888900,71500,71500,71500,71500,0
20231024,184400,18673888900,71500,71500,71500,71500,0
20231024,184300,18673888900,71500,71500,71500,71500,0
20231024,184200,18673888900,71500,71500,71500,71500,0
20231024,184100,18673888900,71500,71500,71500,71500,0
20231024,184000,18673888900,71500,71500,71500,71500,0
20231024,183900,18673888900,71500,71500,71500,71500,0
20231024,183800,18673888900,71500,71500,71500,71500,0
20231024,183700,18673888900,71500,71500,71500,71500,0
20231024,183600,18673888900,71500,71500,71500,71500,0
20231024,183500,18673888900,71500,71500,71500,71500,0
20231024,183400,18673888900,71500,71500,71500,71500,0
20231024,183300,18673888900,71500,71500,71500,71500,0
20231024,183200,18673888900,71500,71500,71500,71500,2742
20231024,183100,18673888900,71500,71500,71500,71500,0
20231024,183000,18673888900,71500,71500,71500,71500,0
20231024,182900,18673888900,71500,71500,71500,71500,0
20231024,182800,18673888900,71500,71500,71500,71500,0
20231024,182700,18673888900,71500,71500,71500,71500,0
20231024,182600,18673888900,71500,71500,71500,71500,0
20231024,182500,18673888900,71500,71500,71500,71500,0
20231024,182400,18673888900,71500,71500,71500,71500,0
20231024,182300,18673888900,71500,71500,71500,71500,0
20231024,182200,18673888900,71500,71500,71500,71500,0
20231024,182100,18673888900,71500,71500,71500,71500,0
20231024,182000,18673888900,71500,71500,71500,71500,0
20231024,181900,18673888900,71500,71500,71500,71500,0
20231024,181800,18673888900,71500,71500,71500,71500,0
20231024,181700,18673888900,71500,71500,71500,71500,0
20231024,181600,18673888900,71500,71500,71500,71500,0
20231024,181500,18673888900,71500,71500,71500,71500,0
20231024,181400,18673888900,71500,71500,71500,71500,0
20231024,181300,18673888900,71500,71500,71500,71500,0
20231024,181200,18673888900,71500,71500,71500,71500,0
20231024,181100,18673888900,71500,71500,71500,71500,0
20231024,181000,18673888900,71500,71500,71500,71500,0
20231024,180900,18673888900,71500,71500,71500,71500,0
20231024,180800,18673888900,71500,71500,71500,71500,0
20231024,180700,18673888900,71500,71500,71500,71500,0
20231024,180600,18673888900,71500,71500,71500,71500,0
20231024,180500,18673888900,71500,71500,71500,71500,0
20231024,180400,18673888900,71500,71500,71500,71500,0
20231024,180300,18673888900,71500,71500,71500,71500,0
20231024,180200,18673888900,71500,71500,71500,71500,2742
20231024,180100,18673888900,71500,71500,71500,71500,0
20231024,180000,18673888900,71500,71500,71500,71500,0
20231024,175900,18673888900,71500,71500,71500,71500,0
20231024,175800,18673888900,71500,71500,71500,71500,0
20231024,175700,18673888900,71500,71500,71500,71500,0
20231024,175600,18673888900,71500,71500,71500,71500,0
20231024,175500,18673888900,71500,71500,71500,71500,0
20231024,175400,18673888900,71500,71500,71500,71500,0
20231024,175300,18673888900,71500,71500,71500,71500,0
20231024,175200,18673888900,71500,71500,71500,71500,0
20231024,175100,18673888900,71500,71500,71500,71500,0
20231024,175000,18673888900,71500,71500,71500,71500,0
20231024,174900,18673888900,71500,71500,71500,71500,0
20231024,174800,18673888900,71500,71500,71500,71500,0
20231024,174700,18673888900,71500,71500,71500,71500,0
20231024,174600,18673888900,71500,71500,71500,71500,0
20231024,174500,18673888900,71500,71500,71500,71500,0
20231024,174400,18673888900,71500,71500,71500,71500,0
20231024,174300,18673888900,71500,71500,71500,71500,0
20231024,174200,18673888900,71500,71500,71500,71500,0
20231024,174100,18673888900,71500,71500,71500,71500,0
20231024,174000,18673888900,71500,71500,71500,71500,0
20231024,173900,18673888900,71500,71500,71500,71500,0
20231024,173800,18673888900,71500,71500,71500,71500,0
20231024,173700,18673888900,71500,71500,71500,71500,0
20231024,173600,18673888900,71500,71500,71500,71500,0
20231024,173500,18673888900,71500,71500,71500,71500,0
20231024,173400,18673888900,71500,71500,71500,71500,0
20231024,173300,18673888900,71500,71500,71500,71500,0
20231024,173200,18673888900,71500,71500,71500,71500,2742
20231024,173100,18673888900,71500,71500,71500,71500,0
20231024,173000,18673888900,71500,71500,71500,71500,0
20231024,172900,18673888900,71500,71500,71500,71500,0
20231024,172800,18673888900,71500,71500,71500,71500,0
20231024,172700,18673888900,71500,71500,71500,71500,0
20231024,172600,18673888900,71500,71500,71500,71500,0
20231024,172500,18673888900,71500,71500,71500,71500,0
20231024,172400,18673888900,71500,71500,71500,71500,0
20231024,172300,18673888900,71500,71500,71500,71500,0
20231024,172200,18673888900,71500,71500,71500,71500,0
20231024,172100,18673888900,71500,71500,71500,71500,0
20231024,172000,18673888900,71500,71500,71500,71500,0
20231024,171900,18673888900,71500,71500,71500,71500,0
20231024,171800,18673888900,71500,71500,71500,71500,0
20231024,171700,18673888900,71500,71500,71500,71500,0
20231024,171600,18673888900,71500,71500,71500,71500,0
20231024,171500,18673888900,71500,71500,71500,71500,0
20231024,171400,18673888900,71500,71500,71500,71500,0
20231024,171300,18673888900,71500,71500,71500,71500,0
20231024,171200,18673888900,71500,71500,71500,71500,0
20231024,171100,18673888900,71500,71500,71500,71500,0
20231024,171000,18673888900,71500,71500,71500,71500,0
20231024,170900,18673888900,71500,71500,71500,71500,0
20231024,170800,18673888900,71500,71500,71500,71500,0
20231024,170700,18673888900,71500,71500,71500,71500,0
20231024,170600,18673888900,71500,71500,71500,71500,0
20231024,170500,18673888900,71500,71500,71500,71500,0
20231024,170400,18673888900,71500,71500,71500,71500,0
20231024,170300,18673888900,71500,71500,71500,71500,0
20231024,170200,18673888900,71500,71500,71500,71500,2742
20231024,170100,18673888900,71500,71500,71500,71500,0
20231024,170000,18673888900,71500,71500,71500,71500,0
20231024,165900,18673888900,71500,71500,71500,71500,0
20231024,165800,18673888900,71500,71500,71500,71500,0
20231024,165700,18673888900,71500,71500,71500,71500,0
20231024,165600,18673888900,71500,71500,71500,71500,0
20231024,165500,18673888900,71500,71500,71500,71500,0
20231024,165400,18673888900,71500,71500,71500,71500,0
20231024,165300,18673888900,71500,71500,71500,71500,0
20231024,165200,18673888900,71500,71500,71500,71500,0
20231024,165100,18673888900,71500,71500,71500,71500,0
20231024,165000,18673888900,71500,71500,71500,71500,0
20231024,164900,18673888900,71500,71500,71500,71500,0
20231024,164800,18673888900,71500,71500,71500,71500,0
20231024,164700,18673888900,71500,71500,71500,71500,0
20231024,164600,18673888900,71500,71500,71500,71500,0
20231024,164500,18673888900,71500,71500,71500,71500,0
20231024,164400,18673888900,71500,71500,71500,71500,0
20231024,164300,18673888900,71500,71500,71500,71500,0
20231024,164200,18673888900,71500,71500,71500,71500,0
20231024,164100,18673888900,71500,71500,71500,71500,0
20231024,164000,18673888900,71500,71500,71500,71500,0
20231024,163900,18673888900,71500,71500,71500,71500,0
20231024,163800,18673888900,71500,71500,71500,71500,0
20231024,163700,18673888900,71500,71500,71500,71500,0
20231024,163600,18673888900,71500,71500,71500,71500,0
20231024,163500,18673888900,71500,71500,71500,71500,0
20231024,163400,18673888900,71500,71500,71500,71500,0
20231024,163300,18673888900,71500,71500,71500,71500,0
20231024,163200,18673888900,71500,71500,71500,71500,2742
20231024,163100,18673888900,71500,71500,71500,71500,0
20231024,163000,18673888900,71500,71500,71500,71500,0
20231024,162900,18673888900,71500,71500,71500,71500,0
20231024,162800,18673888900,71500,71500,71500,71500,0
20231024,162700,18673888900,71500,71500,71500,71500,0
20231024,162600,18673888900,71500,71500,71500,71500,0
20231024,162500,18673888900,71500,71500,71500,71500,0
20231024,162400,18673888900,71500,71500,71500,71500,0
20231024,162300,18673888900,71500,71500,71500,71500,0
20231024,162200,18673888900,71500,71500,71500,71500,0
20231024,162100,18673888900,71500,71500,71500,71500,0
20231024,162000,18673888900,71500,71500,71500,71500,0
20231024,161900,18673888900,71500,71500,71500,71500,0
20231024,161800,18673888900,71500,71500,71500,71500,0
20231024,161700,18673888900,71500,71500,71500,71500,0
20231024,161600,18673888900,71500,71500,71500,71500,0
20231024,161500,18673888900,71500,71500,71500,71500,0
20231024,161400,18673888900,71500,71500,71500,71500,0
20231024,161300,18673888900,71500,71500,71500,71500,0
20231024,161200,18673888900,71500,71500,71500,71500,0
20231024,161100,18673888900,71500,71500,71500,71500,0
20231024,161000,18673888900,71500,71500,71500,71500,0
20231024,160900,18673888900,71500,71500,71500,71500,0
20231024,160800,18673888900,71500,71500,71500,71500,0
20231024,160700,18673888900,71500,71500,71500,71500,0
20231024,160600,18673888900,71500,71500,71500,71500,0
20231024,160500,18673888900,71500,71500,71500,71500,0
20231024,160400,18673888900,71500,71500,71500,71500,0
20231024,160300,18673888900,71500,71500,71500,71500,0
20231024,160200,18673888900,71500,71500,71500,71500,2742
20231024,160100,18673888900,71500,71500,71500,71500,0
20231024,160000,18673888900,71500,71500,71500,71500,0
20231024,155900,18673888900,71500,71500,71500,71500,0
20231024,155800,18673888900,71500,71500,71500,71500,0
20231024,155700,18673888900,71500,71500,71500,71500,0
20231024,155600,18673888900,71500,71500,71500,71500,0
20231024,155500,18673888900,71500,71500,71500,71500,0
20231024,155400,18673888900,71500,71500,71500,71500,0
20231024,155300,18673888900,71500,71500,71500,71500,0
20231024,155200,18673888900,71500,71500,71500,71500,0
20231024,155100,18673888900,71500,71500,71500,71500,0
20231024,155000,18673888900,71500,71500,71500,71500,0
20231024,154900,18673888900,71500,71500,71500,71500,0
20231024,154800,18673888900,71500,71500,71500,71500,0
20231024,154700,18673888900,71500,71500,71500,71500,0
20231024,154600,18673888900,71500,71500,71500,71500,0
20231024,154500,18673888900,71500,71500,71500,71500,0
20231024,154400,18673888900,71500,71500,71500,71500,0
20231024,154300,18673888900,71500,71500,71500,71500,0
20231024,154200,18673888900,71500,71500,71500,71500,0
20231024,154100,18673888900,71500,71500,71500,71500,0
20231024,154000,18673888900,71500,71500,71500,71500,0
20231024,153900,18673888900,71500,71500,71500,71500,0
20231024,153800,18673888900,71500,71500,71500,71500,0
20231024,153700,18673888900,71500,71500,71500,71500,0
20231024,153600,18673888900,71500,71500,71500,71500,0
20231024,153500,18673888900,71500,71500,71500,71500,0
20231024,153400,18673888900,71500,71500,71500,71500,0
20231024,153300,18673888900,71500,71500,71500,71500,0
20231024,153200,18673888900,71500,71500,71500,71500,2742
20231024,153100,18673888900,71500,71500,71500,71500,0
20231024,153000,18673888900,71500,71500,71500,71500,2742
20231024,152900,18477835900,70800,70800,70800,70800,0
20231024,152800,18477835900,70800,70800,70800,70800,0
20231024,152700,18477835900,70800,70800,70800,70800,0
20231024,152600,18477835900,70800,70800,70800,70800,0
20231024,152500,18477835900,70800,70800,70800,70800,0
20231024,152400,18477835900,70800,70800,70800,70800,0
20231024,152300,18477835900,70800,70800,70800,70800,0
20231024,152200,18477835900,70800,70800,70800,70800,0
20231024,152100,18477835900,70800,70800,70800,70800,0
20231024,152000,18477835900,70800,70800,70800,70800,0
20231024,151900,18477835900,70800,71200,71400,70800,809
20231024,151800,18420182100,71300,71200,71300,70800,1703
20231024,151700,18299478700,71300,70900,71300,70900,221
20231024,151600,18283737300,70900,71300,71300,70900,211
20231024,151500,18268696000,71300,71300,71400,70800,241
20231024,151400,18251503200,71400,71300,71400,70800,529
20231024,151300,18213835900,71300,71400,71400,71000,374
20231024,151200,18187157200,71400,71400,71400,71100,368
20231024,151100,18160889200,71400,71400,71400,70700,876
20231024,151000,18098630300,71400,71400,71400,71300,677
20231024,150900,18050303100,71400,71400,71400,71300,431
20231024,150800,18019539900,71400,71300,71400,71200,501
20231024,150700,17983797900,71300,71200,71300,71000,474
20231024,150600,17950046000,71000,71300,71300,70700,785
20231024,150500,17894258400,71300,71200,71300,71100,507
20231024,150400,17858140700,71300,71200,71400,71200,353
20231024,150300,17832962500,71300,71000,71300,70900,857
20231024,150200,17772047800,70900,70800,70900,70800,1625
20231024,150100,17656901500,70700,70600,70800,70600,700
20231024,150000,17607411600,70700,70600,70700,70500,459
20231024,145900,17574990100,70600,70600,70600,70500,331
20231024,145800,17551637100,70600,70500,70600,70300,473
20231024,145700,17518282000,70600,70400,70600,70400,361
20231024,145600,17492837100,70400,70400,70600,70200,693
20231024,145500,17443999200,70300,70600,70600,70300,275
20231024,145400,17424605700,70500,70600,70700,70500,629
20231024,145300,17380207700,70500,70300,70600,70200,1549
20231024,145200,17271098300,70300,70300,70300,70100,672
20231024,145100,17223876200,70300,70300,70300,70100,675
20231024,145000,17176451500,70300,70100,70300,70100,628
20231024,144900,17132356200,70200,70100,70200,70000,717
20231024,144800,17082058600,70100,69900,70100,69900,443
20231024,144700,17051064000,70000,69900,70000,69800,617
20231024,144600,17007928800,69900,69900,70000,69900,465
20231024,144500,16975407000,69900,69900,69900,69700,435
20231024,144400,16945047700,69900,69700,70000,69700,675
20231024,144300,16897854100,69700,69300,69700,69300,1221
20231024,144200,16813094100,69200,68900,69200,68900,524
20231024,144100,16776894000,69000,69000,69100,69000,443
20231024,144000,16746322800,69000,69000,69000,68800,419
20231024,143900,16717412000,68800,68800,68800,68700,266
20231024,143800,16699130600,68800,69000,69000,68800,376
20231024,143700,16673241200,69000,68900,69000,68900,93
20231024,143600,16666832400,68900,68900,69000,68800,344
20231024,143500,16643134500,68900,68900,68900,68900,76
20231024,143400,16637898100,68900,69000,69000,68900,322
20231024,143300,16615707300,69000,69100,69100,68900,628
20231024,143200,16572373100,69100,69100,69100,69100,287
20231024,143100,16552541400,69000,69100,69200,69000,753
20231024,143000,16500493000,69100,69100,69100,69100,108
20231024,142900,16493030200,69100,69100,69200,68900,479
20231024,142800,16459944600,69100,69100,69200,69000,719
20231024,142700,16410268700,69100,69100,69100,69000,1234
20231024,142600,16325099500,69100,69000,69100,69000,161
20231024,142500,16313987400,69000,69000,69000,68900,156
20231024,142400,16303223800,69000,69000,69000,69000,120
20231024,142300,16294943800,68900,69200,69200,68900,387
20231024,142200,16268245700,69200,69000,69200,69000,73
20231024,142100,16263204300,69000,68800,69000,68800,349
20231024,142000,16239157200,68900,69100,69200,68900,1052
20231024,141900,16166508400,69100,69000,69100,69000,263
20231024,141800,16148348400,69100,69300,69300,69100,261
20231024,141700,16130306000,69300,69300,69300,69200,233
20231024,141600,16114169100,69300,69300,69400,69200,470
20231024,141500,16081613800,69300,69300,69300,69300,482
20231024,141400,16048211200,69300,69100,69300,69100,484
20231024,141300,16014718300,69200,69100,69200,69100,406
20231024,141200,15986649200,69000,68900,69100,68900,356
20231024,141100,15962095200,68900,69000,69000,68800,478
20231024,141000,15929152800,69000,69100,69100,69000,275
20231024,140900,15910174600,69000,69100,69200,69000,314
20231024,140800,15888488100,69100,69000,69100,69000,870
20231024,140700,15828426300,69000,68800,69000,68800,526
20231024,140600,15792221300,68800,68700,68800,68700,250
20231024,140500,15775043500,68700,68700,68700,68700,173
20231024,140400,15763158400,68700,68800,68800,68700,325
20231024,140300,15740811900,68800,69000,69000,68800,624
20231024,140200,15697800000,69000,69100,69100,69000,195
20231024,140100,15684331900,69100,69100,69200,69100,27
20231024,140000,15682465000,69100,69200,69200,69000,504
20231024,135900,15647594500,69200,69200,69300,69200,175
20231024,135800,15635482400,69200,69300,69300,69200,207
20231024,135700,15621137700,69300,69200,69300,69200,59
20231024,135600,15617050700,69200,69300,69300,69200,371
20231024,135500,15591369000,69300,69300,69300,69200,210
20231024,135400,15576816300,69200,69000,69200,68900,635
20231024,135300,15532914600,69000,69200,69200,69000,92
20231024,135200,15526555600,69200,69000,69200,69000,398
20231024,135100,15499082300,69100,69200,69200,69100,121
20231024,135000,15490711500,69200,69000,69300,68900,132
20231024,134900,15481574200,69000,69000,69000,68900,190
20231024,134800,15468474900,69000,69000,69100,68900,233
20231024,134700,15452402900,69000,69000,69200,68700,661
20231024,134600,15406767200,69000,68800,69000,68600,1360
20231024,134500,15313128600,68800,68500,68800,68400,788
20231024,134400,15258974000,68500,68400,68600,68400,1231
20231024,134300,15174669300,68300,68200,68300,68100,382
20231024,134200,15148584600,68200,68200,68200,68200,161
20231024,134100,15137604400,68300,68000,68300,68000,508
20231024,134000,15102920600,68100,68200,68200,68000,1081
20231024,133900,15029232200,68200,68000,68200,67900,665
20231024,133800,14984000600,68000,67900,68000,67900,406
20231024,133700,14956427500,67900,67700,67900,67700,333
20231024,133600,14933849800,67800,67800,67800,67700,134
20231024,133500,14924767700,67800,67700,67800,67700,58
20231024,133400,14920837600,67800,67800,67800,67700,223
20231024,133300,14905719400,67800,67500,67800,67400,445
20231024,133200,14875649600,67500,67500,67500,67400,2126
20231024,133100,14732151600,67500,67400,67500,67400,166
20231024,133000,14720961700,67400,67300,67400,67300,21
20231024,132900,14719546500,67400,67400,67400,67300,258
20231024,132800,14702169900,67400,67400,67400,67300,110
20231024,132700,14694756800,67400,67400,67400,67400,78
20231024,132600,14689499600,67300,67400,67400,67300,13
20231024,132500,14688623900,67300,67400,67400,67300,24
20231024,132400,14687007900,67400,67400,67400,67200,143
20231024,132300,14677382400,67400,67200,67400,67200,25
20231024,132200,14675701200,67200,67200,67200,67200,59
20231024,132100,14671736400,67200,67200,67200,67200,218
20231024,132000,14657086800,67100,66800,67100,66700,3910
20231024,131900,14395061000,66800,66800,66800,66800,224
20231024,131800,14380097800,66900,66900,66900,66900,92
20231024,131700,14373943000,66900,67000,67000,66900,45
20231024,131600,14370930500,66900,66900,66900,66900,42
20231024,131500,14368120700,66900,66900,66900,66900,100
20231024,131400,14361430700,67000,66600,67000,66600,1663
20231024,131300,14250642400,66600,66600,66600,66600,215
20231024,131200,14236323400,66600,66600,66600,66500,148
20231024,131100,14226475300,66600,66600,66600,66500,467
20231024,131000,14195419400,66600,66600,66600,66600,69
20231024,130900,14190824000,66500,66600,66600,66500,315
20231024,130800,14169865900,66500,66600,66800,66500,70
20231024,130700,14165199700,66500,67000,67000,66500,2311
20231024,130600,14010944100,67000,67000,67000,66900,323
20231024,130500,13989332600,67000,67000,67000,67000,214
20231024,130400,13974994600,67000,67000,67100,67000,66
20231024,130300,13970571900,67000,67000,67100,66900,150
20231024,130200,13960521800,67000,66900,67000,66900,898
20231024,130100,13900365700,67000,67000,67000,67000,47
20231024,130000,13897216700,67000,67000,67000,67000,59
20231024,125900,13893263700,67000,66900,67000,66800,355
20231024,125800,13869522600,66900,67000,67000,66900,294
20231024,125700,13849840600,66900,66900,66900,66800,1083
20231024,125600,13777392900,66800,66900,66900,66800,224
20231024,125500,13762414500,66900,66900,66900,66900,22
20231024,125400,13760942700,66900,66900,66900,66800,152
20231024,125300,13750784200,66900,66900,66900,66900,2
20231024,125200,13750650400,66800,66800,66800,66700,101
20231024,125100,13743904400,66900,66800,66900,66800,29
20231024,125000,13741965300,66800,66800,66800,66700,81
20231024,124900,13736556000,66700,66900,66900,66700,348
20231024,124800,13713316000,66900,66900,66900,66900,27
20231024,124700,13711509700,66900,66900,66900,66900,187
20231024,124600,13698999400,66900,66900,66900,66900,120
20231024,124500,13690971400,66900,66900,66900,66900,143
20231024,124400,13681404700,66900,66900,66900,66900,279
20231024,124300,13662739600,67000,67000,67000,67000,82
20231024,124200,13657245600,67000,67000,67000,67000,19
20231024,124100,13655972600,66900,66900,66900,66900,70
20231024,124000,13651289600,66900,66800,67000,66700,292
20231024,123900,13631781000,66900,66900,66900,66800,214
20231024,123800,13617479900,66800,66900,66900,66800,34
20231024,123700,13615205400,66900,67000,67000,66900,137
20231024,123600,13606039300,67000,67100,67100,66900,901
20231024,123500,13545728700,67100,67100,67100,67100,1
20231024,123400,13545661600,67100,67100,67100,67100,52
20231024,123300,13542172400,67100,67000,67100,67000,337
20231024,123200,13519591300,67000,67000,67000,67000,432
20231024,123100,13490647300,66900,66900,66900,66900,11
20231024,123000,13489911400,66900,66900,67000,66800,83
20231024,122900,13484359800,67000,66800,67000,66700,253
20231024,122800,13467463500,66800,66800,66800,66700,86
20231024,122700,13461720900,66800,67100,67100,66800,2066
20231024,122600,13323302700,67100,67000,67100,67000,363
20231024,122500,13298952000,67000,67100,67100,67000,322
20231024,122400,13277353300,67100,67100,67100,67000,297
20231024,122300,13257427700,67000,67000,67000,67000,45
20231024,122200,13254412700,67000,67100,67100,67000,135
20231024,122100,13245357900,67100,67100,67100,67000,423
20231024,122000,13216975600,66700,66800,67100,66700,576
20231024,121900,13178486300,66600,67100,67100,66600,214
20231024,121800,13164190600,67100,66900,67100,66900,1455
20231024,121700,13066828200,66900,66600,66900,66600,490
20231024,121600,13034144200,66700,66700,66700,66700,146
20231024,121500,13024406000,66700,66700,66800,66700,221
20231024,121400,13009659000,66700,66800,66800,66700,13
20231024,121300,13008790900,66800,66800,66800,66700,364
20231024,121200,12984481700,66800,66800,66800,66800,143
20231024,121100,12974929300,66800,67200,67200,66800,955
20231024,121000,12910991700,67100,67200,67300,67100,91
20231024,120900,12904876700,67300,67400,67500,67300,461
20231024,120800,12873814700,67500,67600,67600,67400,248
20231024,120700,12857073600,67500,67600,67600,67500,157
20231024,120600,12846468800,67600,67600,67600,67600,82
20231024,120500,12840925600,67600,67600,67600,67500,58
20231024,120400,12837007700,67600,67700,67700,67600,29
20231024,120300,12835046700,67700,67600,67800,67500,689
20231024,120200,12788511400,67600,67700,67800,67600,98
20231024,120100,12781877000,67700,68000,68000,67700,196
20231024,120000,12768589400,68000,68100,68100,68000,64
20231024,115900,12764232500,68200,68000,68200,67800,383
20231024,115800,12738180000,68000,68100,68100,68000,179
20231024,115700,12725996600,68100,67900,68200,67900,256
20231024,115600,12708569100,67900,68200,68200,67900,478
20231024,115500,12676057300,68200,68100,68200,68100,302
20231024,115400,12655461200,68100,68200,68200,68100,237
20231024,115300,12639297900,68200,68200,68200,68200,71
20231024,115200,12634455700,68100,68300,68300,68100,1798
20231024,115100,12511997100,68300,68000,68300,67900,2813
20231024,115000,12320430600,68000,68000,68100,67900,106
20231024,114900,12313221100,68200,68200,68300,67800,379
20231024,114800,12287409300,68200,68100,68300,67800,456
20231024,114700,12256384100,68200,68200,68300,68200,263
20231024,114600,12238429700,68200,68100,68200,68100,115
20231024,114500,12230587200,68100,67900,68100,67900,460
20231024,114400,12199276300,67900,67900,67900,67900,433
20231024,114300,12169875600,67900,67900,67900,67900,192
20231024,114200,12156838800,67900,67700,67900,67700,260
20231024,114100,12139220100,67600,67600,67600,67600,168
20231024,114000,12127863300,67600,67600,67600,67600,76
20231024,113900,12122725700,67600,67600,67700,67500,544
20231024,113800,12085973200,67700,67800,67800,67700,230
20231024,113700,12070381300,67900,68100,68100,67900,156
20231024,113600,12059777700,68100,67900,68200,67900,2053
20231024,113500,11919936900,67900,67900,68000,67900,364
20231024,113400,11895221100,67900,68000,68000,67900,312
20231024,113300,11874019100,68000,67800,68000,67800,783
20231024,113200,11820847100,67800,67500,67900,67500,1566
20231024,113100,11714834100,67500,67300,67500,67300,303
20231024,113000,11694409000,67400,67100,67400,66900,620
20231024,112900,11652811800,67000,67200,67200,67000,195
20231024,112800,11639738800,67200,67200,67400,67200,387
20231024,112700,11613725200,67300,67400,67500,67300,768
20231024,112600,11561965500,67500,67500,67500,67400,515
20231024,112500,11527210400,67500,67300,67500,67300,1381
20231024,112400,11434107600,67100,67200,67300,67100,216
20231024,112300,11419585700,67300,67300,67300,67200,641
20231024,112200,11376450500,67300,67300,67300,67300,158
20231024,112100,11365817100,67300,67300,67300,67000,47
20231024,112000,11362656800,67000,67200,67200,67000,161
20231024,111900,11351864100,66900,67200,67300,66900,551
20231024,111800,11314902200,67200,67000,67200,67000,1052
20231024,111700,11244392100,67000,66800,67000,66800,1472
20231024,111600,11145817900,66600,66700,66700,66600,1019
20231024,111500,11077892900,66600,66600,66600,66500,503
20231024,111400,11044404100,66500,66700,66700,66400,297
20231024,111300,11024636100,66700,66800,66800,66600,568
20231024,111200,10986747500,66700,66800,66800,66700,553
20231024,111100,10949861300,66800,66400,66800,66400,944
20231024,111000,10886997300,66300,66300,66300,66300,62
20231024,110900,10882886700,65900,66100,66500,65900,886
20231024,110800,10824301700,66200,66300,66400,66000,922
20231024,110700,10763291200,66300,66500,66500,66200,836
20231024,110600,10707888400,66600,66200,66600,66200,1289
20231024,110500,10622330300,66200,66100,66200,66100,576
20231024,110400,10584224900,66100,65900,66200,65900,927
20231024,110300,10522964600,65900,65200,65900,65200,2227
20231024,110200,10376976600,65100,65400,65400,64900,732
20231024,110100,10329291300,65400,65500,65500,65400,1374
20231024,110000,10239400000,65500,65200,65500,65200,549
20231024,105900,10203519700,65000,64800,65200,64700,2018
20231024,105800,10072555000,64900,64800,64900,64800,715
20231024,105700,10026192900,64900,64800,64900,64800,565
20231024,105600,9989555800,64800,64900,65000,64800,551
20231024,105500,9953799700,64900,64800,64900,64700,471
20231024,105400,9923258700,64800,64800,64900,64700,526
20231024,105300,9889199000,64700,65000,65100,64700,1984
20231024,105200,9760554900,65100,64900,65100,64900,265
20231024,105100,9743329400,64800,65000,65000,64800,480
20231024,105000,9712158000,65000,65300,65300,65000,832
20231024,104900,9657960100,65100,65200,65400,65000,1795
20231024,104800,9540937300,65100,65000,65100,64900,1741
20231024,104700,9427628100,65000,64700,65100,64700,2116
20231024,104600,9290327300,64800,64700,64800,64600,577
20231024,104500,9252994200,64800,64700,65000,64700,1977
20231024,104400,9124877800,64800,64800,64900,64600,1307
20231024,104300,9040265100,64900,64800,64900,64800,194
20231024,104200,9027689900,64700,64900,64900,64700,209
20231024,104100,9014161600,64700,65100,65200,64600,979
20231024,104000,8950575100,65100,64800,65100,64800,541
20231024,103900,8915434800,64800,64600,64800,64400,2568
20231024,103800,8749193100,64600,64300,64600,64300,3731
20231024,103700,8508560700,64300,64300,64400,64200,608
20231024,103600,8469466900,64300,64200,64300,64200,254
20231024,103500,8453146900,64200,64300,64400,64200,831
20231024,103400,8399721100,64300,64400,64400,64200,986
20231024,103300,8336358000,64300,64300,64400,64300,475
20231024,103200,8305798200,64200,64300,64400,64100,744
20231024,103100,8257976500,64300,64400,64400,64100,810
20231024,103000,8205930700,64400,64600,64600,64100,1113
20231024,102900,8134199200,64600,64000,64700,63900,1825
20231024,102800,8016665100,64000,64100,64400,63700,2407
20231024,102700,7862371800,64000,64700,64900,64000,5774
20231024,102600,7490958000,64800,65200,65200,64800,829
20231024,102500,7437197800,65200,65200,65200,64800,4040
20231024,102400,7174457800,65200,65200,65500,65200,1082
20231024,102300,7103778100,65200,65300,65300,65200,588
20231024,102200,7065416200,65300,65200,65300,65100,648
20231024,102100,7023181100,65200,65400,65400,65200,1350
20231024,102000,6935074300,65400,65700,65700,65300,494
20231024,101900,6902740900,65500,65500,65700,65400,759
20231024,101800,6853055500,65500,65800,65800,65500,611
20231024,101700,6812987300,65700,65800,65800,65700,189
20231024,101600,6800564700,65800,65800,65900,65800,89
20231024,101500,6794705100,65800,65900,65900,65800,503
20231024,101400,6761596100,65900,65800,66000,65800,337
20231024,101300,6739386800,65900,65600,66000,65600,385
20231024,101200,6714032300,65600,65600,65600,65400,605
20231024,101100,6674387900,65600,65900,66000,65400,1002
20231024,101000,6608784400,66000,66000,66000,65500,1869
20231024,100900,6485801400,66000,66000,66000,65600,906
20231024,100800,6426157000,66000,66000,66000,65800,1663
20231024,100700,6316438200,66000,66600,66600,66000,392
20231024,100600,6290534100,66600,66500,66600,66000,1141
20231024,100500,6214986200,66500,66400,66500,66000,581
20231024,100400,6176495100,66100,66400,66500,65900,514
20231024,100300,6142409800,66400,66000,66500,65800,582
20231024,100200,6103949800,66000,65600,66000,65600,819
20231024,100100,6050000000,65600,65700,65700,65300,2642
20231024,100000,5876724000,65800,65700,65900,65300,1692
20231024,095900,5765640900,65800,65700,65800,65500,655
20231024,095800,5722638300,65700,66000,66000,65400,2291
20231024,095700,5572264300,66000,66200,66200,66000,200
20231024,095600,5559057100,66200,66400,66500,65800,4467
20231024,095500,5263993100,66200,66700,66700,66200,1017
20231024,095400,5196571100,66700,66800,66800,66700,851
20231024,095300,5139802600,66800,66800,66800,66700,400
20231024,095200,5113094700,66800,66800,66900,66700,393
20231024,095100,5086828000,66900,66500,66900,66300,1925
20231024,095000,4959091200,66500,66400,66600,66100,791
20231024,094900,4906598800,66300,66800,66800,66200,666
20231024,094800,4862336300,66800,66800,67000,66700,542
20231024,094700,4826125500,67000,66900,67100,66900,1061
20231024,094600,4755036200,66900,66700,66900,66700,232
20231024,094500,4739537400,66600,66600,66600,66600,170
20231024,094400,4728215400,66100,66500,66500,66100,2356
20231024,094300,4571741300,66400,66100,66500,66100,1127
20231024,094200,4497072300,66100,66300,66400,66100,2385
20231024,094100,4339021400,66300,66100,66500,66100,495
20231024,094000,4306236600,66100,66100,66400,66000,3690
20231024,093900,4062287000,66000,66500,66500,65900,3574
20231024,093800,3825874100,66400,67000,67300,66400,4083
20231024,093700,3553884400,67300,67000,67500,66900,3480
20231024,093600,3320334700,66800,67000,67300,66400,3170
20231024,093500,3108109100,67000,67200,67200,66600,3837
20231024,093400,2851411500,67200,67300,67500,67000,2037
20231024,093300,2714618400,67300,67300,67600,67300,1272
20231024,093200,2628922800,67300,67700,67700,67000,2109
20231024,093100,2487070500,67700,68000,68000,67500,2145
20231024,093000,2342065800,68000,68100,68100,67900,94
20231024,092900,2335675200,68000,68400,68500,68000,526
20231024,092800,2299780900,68300,68800,68800,68300,662
20231024,092700,2254418200,68800,68700,68900,68600,118
20231024,092600,2246302300,68800,69000,69100,68800,270
20231024,092500,2227661000,69000,69000,69000,68500,426
20231024,092400,2198366700,68900,68500,68900,68400,500
20231024,092300,2164084200,68400,68700,68700,68400,668
20231024,092200,2118329200,68700,68900,68900,68300,555
20231024,092100,2080244300,68900,69100,69200,68800,913
20231024,092000,2017212400,69000,68400,69000,68400,746
20231024,091900,1965891300,68500,68800,68800,68400,488
20231024,091800,1932405700,68800,68300,68800,68300,1501
20231024,091700,1829617500,68200,67600,68200,67600,1345
20231024,091600,1738282700,67600,67900,68000,67600,601
20231024,091500,1697502000,67900,67600,67900,67500,1732
20231024,091400,1580291100,67600,68300,68300,67600,1543
20231024,091300,1475489700,68300,68300,68400,68000,1737
20231024,091200,1356898900,68300,68000,68600,67800,859
20231024,091100,1298329400,67900,68700,68700,67900,1358
20231024,091000,1205456200,68700,68800,68800,68600,238
20231024,090900,1189111600,68800,68500,68800,68500,289
20231024,090800,1169279100,68500,68400,68500,67900,3312
20231024,090700,943272600,68400,68500,68500,68000,903
20231024,090600,881592500,68500,69200,69300,67600,2012
20231024,090500,743902800,69200,69400,69500,69200,1651
20231024,090400,629216700,69500,69800,69800,69500,1095
20231024,090300,552992000,69800,70100,70100,69700,1197
20231024,090200,469497100,70100,70500,70500,70000,1528
20231024,090100,362300300,70500,70300,70500,70000,1804
20231024,090000,235713800,70300,69600,70300,69500,3288