KissMeData/032830/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190500,9208061300,71100,71100,71100,71100,12446
20231024,190400,9208061300,71100,71100,71100,71100,0
20231024,190300,9208061300,71100,71100,71100,71100,0
20231024,190200,9208061300,71100,71100,71100,71100,0
20231024,190100,9208061300,71100,71100,71100,71100,0
20231024,190000,9208061300,71100,71100,71100,71100,0
20231024,185900,9208061300,71100,71100,71100,71100,0
20231024,185800,9208061300,71100,71100,71100,71100,0
20231024,185700,9208061300,71100,71100,71100,71100,0
20231024,185600,9208061300,71100,71100,71100,71100,0
20231024,185500,9208061300,71100,71100,71100,71100,0
20231024,185400,9208061300,71100,71100,71100,71100,0
20231024,185300,9208061300,71100,71100,71100,71100,0
20231024,185200,9208061300,71100,71100,71100,71100,0
20231024,185100,9208061300,71100,71100,71100,71100,0
20231024,185000,9208061300,71100,71100,71100,71100,0
20231024,184900,9208061300,71100,71100,71100,71100,0
20231024,184800,9208061300,71100,71100,71100,71100,0
20231024,184700,9208061300,71100,71100,71100,71100,0
20231024,184600,9208061300,71100,71100,71100,71100,0
20231024,184500,9208061300,71100,71100,71100,71100,0
20231024,184400,9208061300,71100,71100,71100,71100,0
20231024,184300,9208061300,71100,71100,71100,71100,0
20231024,184200,9208061300,71100,71100,71100,71100,0
20231024,184100,9208061300,71100,71100,71100,71100,0
20231024,184000,9208061300,71100,71100,71100,71100,0
20231024,183900,9208061300,71100,71100,71100,71100,0
20231024,183800,9208061300,71100,71100,71100,71100,0
20231024,183700,9208061300,71100,71100,71100,71100,0
20231024,183600,9208061300,71100,71100,71100,71100,0
20231024,183500,9208061300,71100,71100,71100,71100,12446
20231024,183400,9208061300,71100,71100,71100,71100,0
20231024,183300,9208061300,71100,71100,71100,71100,0
20231024,183200,9208061300,71100,71100,71100,71100,0
20231024,183100,9208061300,71100,71100,71100,71100,0
20231024,183000,9208061300,71100,71100,71100,71100,0
20231024,182900,9208061300,71100,71100,71100,71100,0
20231024,182800,9208061300,71100,71100,71100,71100,0
20231024,182700,9208061300,71100,71100,71100,71100,0
20231024,182600,9208061300,71100,71100,71100,71100,0
20231024,182500,9208061300,71100,71100,71100,71100,0
20231024,182400,9208061300,71100,71100,71100,71100,0
20231024,182300,9208061300,71100,71100,71100,71100,0
20231024,182200,9208061300,71100,71100,71100,71100,0
20231024,182100,9208061300,71100,71100,71100,71100,0
20231024,182000,9208061300,71100,71100,71100,71100,0
20231024,181900,9208061300,71100,71100,71100,71100,0
20231024,181800,9208061300,71100,71100,71100,71100,0
20231024,181700,9208061300,71100,71100,71100,71100,0
20231024,181600,9208061300,71100,71100,71100,71100,0
20231024,181500,9208061300,71100,71100,71100,71100,0
20231024,181400,9208061300,71100,71100,71100,71100,0
20231024,181300,9208061300,71100,71100,71100,71100,0
20231024,181200,9208061300,71100,71100,71100,71100,0
20231024,181100,9208061300,71100,71100,71100,71100,0
20231024,181000,9208061300,71100,71100,71100,71100,0
20231024,180900,9208061300,71100,71100,71100,71100,0
20231024,180800,9208061300,71100,71100,71100,71100,0
20231024,180700,9208061300,71100,71100,71100,71100,0
20231024,180600,9208061300,71100,71100,71100,71100,0
20231024,180500,9208061300,71100,71100,71100,71100,12446
20231024,180400,9208061300,71100,71100,71100,71100,0
20231024,180300,9208061300,71100,71100,71100,71100,0
20231024,180200,9208061300,71100,71100,71100,71100,0
20231024,180100,9208061300,71100,71100,71100,71100,0
20231024,180000,9208061300,71100,71100,71100,71100,0
20231024,175900,9208061300,71100,71100,71100,71100,0
20231024,175800,9208061300,71100,71100,71100,71100,0
20231024,175700,9208061300,71100,71100,71100,71100,0
20231024,175600,9208061300,71100,71100,71100,71100,0
20231024,175500,9208061300,71100,71100,71100,71100,0
20231024,175400,9208061300,71100,71100,71100,71100,0
20231024,175300,9208061300,71100,71100,71100,71100,0
20231024,175200,9208061300,71100,71100,71100,71100,0
20231024,175100,9208061300,71100,71100,71100,71100,0
20231024,175000,9208061300,71100,71100,71100,71100,0
20231024,174900,9208061300,71100,71100,71100,71100,0
20231024,174800,9208061300,71100,71100,71100,71100,0
20231024,174700,9208061300,71100,71100,71100,71100,0
20231024,174600,9208061300,71100,71100,71100,71100,0
20231024,174500,9208061300,71100,71100,71100,71100,0
20231024,174400,9208061300,71100,71100,71100,71100,0
20231024,174300,9208061300,71100,71100,71100,71100,0
20231024,174200,9208061300,71100,71100,71100,71100,0
20231024,174100,9208061300,71100,71100,71100,71100,0
20231024,174000,9208061300,71100,71100,71100,71100,0
20231024,173900,9208061300,71100,71100,71100,71100,0
20231024,173800,9208061300,71100,71100,71100,71100,0
20231024,173700,9208061300,71100,71100,71100,71100,0
20231024,173600,9208061300,71100,71100,71100,71100,0
20231024,173500,9208061300,71100,71100,71100,71100,12446
20231024,173400,9208061300,71100,71100,71100,71100,0
20231024,173300,9208061300,71100,71100,71100,71100,0
20231024,173200,9208061300,71100,71100,71100,71100,0
20231024,173100,9208061300,71100,71100,71100,71100,0
20231024,173000,9208061300,71100,71100,71100,71100,0
20231024,172900,9208061300,71100,71100,71100,71100,0
20231024,172800,9208061300,71100,71100,71100,71100,0
20231024,172700,9208061300,71100,71100,71100,71100,0
20231024,172600,9208061300,71100,71100,71100,71100,0
20231024,172500,9208061300,71100,71100,71100,71100,0
20231024,172400,9208061300,71100,71100,71100,71100,0
20231024,172300,9208061300,71100,71100,71100,71100,0
20231024,172200,9208061300,71100,71100,71100,71100,0
20231024,172100,9208061300,71100,71100,71100,71100,0
20231024,172000,9208061300,71100,71100,71100,71100,0
20231024,171900,9208061300,71100,71100,71100,71100,0
20231024,171800,9208061300,71100,71100,71100,71100,0
20231024,171700,9208061300,71100,71100,71100,71100,0
20231024,171600,9208061300,71100,71100,71100,71100,0
20231024,171500,9208061300,71100,71100,71100,71100,0
20231024,171400,9208061300,71100,71100,71100,71100,0
20231024,171300,9208061300,71100,71100,71100,71100,0
20231024,171200,9208061300,71100,71100,71100,71100,0
20231024,171100,9208061300,71100,71100,71100,71100,0
20231024,171000,9208061300,71100,71100,71100,71100,0
20231024,170900,9208061300,71100,71100,71100,71100,0
20231024,170800,9208061300,71100,71100,71100,71100,0
20231024,170700,9208061300,71100,71100,71100,71100,0
20231024,170600,9208061300,71100,71100,71100,71100,0
20231024,170500,9208061300,71100,71100,71100,71100,12446
20231024,170400,9208061300,71100,71100,71100,71100,0
20231024,170300,9208061300,71100,71100,71100,71100,0
20231024,170200,9208061300,71100,71100,71100,71100,0
20231024,170100,9208061300,71100,71100,71100,71100,0
20231024,170000,9208061300,71100,71100,71100,71100,0
20231024,165900,9208061300,71100,71100,71100,71100,0
20231024,165800,9208061300,71100,71100,71100,71100,0
20231024,165700,9208061300,71100,71100,71100,71100,0
20231024,165600,9208061300,71100,71100,71100,71100,0
20231024,165500,9208061300,71100,71100,71100,71100,0
20231024,165400,9208061300,71100,71100,71100,71100,0
20231024,165300,9208061300,71100,71100,71100,71100,0
20231024,165200,9208061300,71100,71100,71100,71100,0
20231024,165100,9208061300,71100,71100,71100,71100,0
20231024,165000,9208061300,71100,71100,71100,71100,0
20231024,164900,9208061300,71100,71100,71100,71100,0
20231024,164800,9208061300,71100,71100,71100,71100,0
20231024,164700,9208061300,71100,71100,71100,71100,0
20231024,164600,9208061300,71100,71100,71100,71100,0
20231024,164500,9208061300,71100,71100,71100,71100,0
20231024,164400,9208061300,71100,71100,71100,71100,0
20231024,164300,9208061300,71100,71100,71100,71100,0
20231024,164200,9208061300,71100,71100,71100,71100,0
20231024,164100,9208061300,71100,71100,71100,71100,0
20231024,164000,9208061300,71100,71100,71100,71100,0
20231024,163900,9208061300,71100,71100,71100,71100,0
20231024,163800,9208061300,71100,71100,71100,71100,0
20231024,163700,9208061300,71100,71100,71100,71100,0
20231024,163600,9208061300,71100,71100,71100,71100,0
20231024,163500,9208061300,71100,71100,71100,71100,12446
20231024,163400,9208061300,71100,71100,71100,71100,0
20231024,163300,9208061300,71100,71100,71100,71100,0
20231024,163200,9208061300,71100,71100,71100,71100,0
20231024,163100,9208061300,71100,71100,71100,71100,0
20231024,163000,9208061300,71100,71100,71100,71100,0
20231024,162900,9208061300,71100,71100,71100,71100,0
20231024,162800,9208061300,71100,71100,71100,71100,0
20231024,162700,9208061300,71100,71100,71100,71100,0
20231024,162600,9208061300,71100,71100,71100,71100,0
20231024,162500,9208061300,71100,71100,71100,71100,0
20231024,162400,9208061300,71100,71100,71100,71100,0
20231024,162300,9208061300,71100,71100,71100,71100,0
20231024,162200,9208061300,71100,71100,71100,71100,0
20231024,162100,9208061300,71100,71100,71100,71100,0
20231024,162000,9208061300,71100,71100,71100,71100,0
20231024,161900,9208061300,71100,71100,71100,71100,0
20231024,161800,9208061300,71100,71100,71100,71100,0
20231024,161700,9208061300,71100,71100,71100,71100,0
20231024,161600,9208061300,71100,71100,71100,71100,0
20231024,161500,9208061300,71100,71100,71100,71100,0
20231024,161400,9208061300,71100,71100,71100,71100,0
20231024,161300,9208061300,71100,71100,71100,71100,0
20231024,161200,9208061300,71100,71100,71100,71100,0
20231024,161100,9208061300,71100,71100,71100,71100,0
20231024,161000,9208061300,71100,71100,71100,71100,0
20231024,160900,9208061300,71100,71100,71100,71100,0
20231024,160800,9208061300,71100,71100,71100,71100,0
20231024,160700,9208061300,71100,71100,71100,71100,0
20231024,160600,9208061300,71100,71100,71100,71100,0
20231024,160500,9208061300,71100,71100,71100,71100,12446
20231024,160400,9208061300,71100,71100,71100,71100,0
20231024,160300,9208061300,71100,71100,71100,71100,0
20231024,160200,9208061300,71100,71100,71100,71100,0
20231024,160100,9208061300,71100,71100,71100,71100,0
20231024,160000,9208061300,71100,71100,71100,71100,0
20231024,155900,9208061300,71100,71100,71100,71100,0
20231024,155800,9208061300,71100,71100,71100,71100,0
20231024,155700,9208061300,71100,71100,71100,71100,0
20231024,155600,9208061300,71100,71100,71100,71100,0
20231024,155500,9208061300,71100,71100,71100,71100,0
20231024,155400,9208061300,71100,71100,71100,71100,0
20231024,155300,9208061300,71100,71100,71100,71100,0
20231024,155200,9208061300,71100,71100,71100,71100,0
20231024,155100,9208061300,71100,71100,71100,71100,0
20231024,155000,9208061300,71100,71100,71100,71100,0
20231024,154900,9208061300,71100,71100,71100,71100,0
20231024,154800,9208061300,71100,71100,71100,71100,0
20231024,154700,9208061300,71100,71100,71100,71100,0
20231024,154600,9208061300,71100,71100,71100,71100,0
20231024,154500,9208061300,71100,71100,71100,71100,0
20231024,154400,9208061300,71100,71100,71100,71100,0
20231024,154300,9208061300,71100,71100,71100,71100,0
20231024,154200,9208061300,71100,71100,71100,71100,0
20231024,154100,9208061300,71100,71100,71100,71100,0
20231024,154000,9208061300,71100,71100,71100,71100,0
20231024,153900,9208061300,71100,71100,71100,71100,0
20231024,153800,9208061300,71100,71100,71100,71100,0
20231024,153700,9208061300,71100,71100,71100,71100,0
20231024,153600,9208061300,71100,71100,71100,71100,0
20231024,153500,9208061300,71100,71100,71100,71100,12446
20231024,153400,9208061300,71100,71100,71100,71100,0
20231024,153300,9208061300,71100,71100,71100,71100,0
20231024,153200,9208061300,71100,71100,71100,71100,0
20231024,153100,9208061300,71100,71100,71100,71100,0
20231024,153000,9208061300,71100,71100,71100,71100,12446
20231024,152900,8323150700,71100,71100,71100,71100,0
20231024,152800,8323150700,71100,71100,71100,71100,0
20231024,152700,8323150700,71100,71100,71100,71100,0
20231024,152600,8323150700,71100,71100,71100,71100,0
20231024,152500,8323150700,71100,71100,71100,71100,0
20231024,152400,8323150700,71100,71100,71100,71100,0
20231024,152300,8323150700,71100,71100,71100,71100,0
20231024,152200,8323150700,71100,71100,71100,71100,0
20231024,152100,8323150700,71100,71100,71100,71100,0
20231024,152000,8323150700,71100,71100,71100,71100,0
20231024,151900,8323150700,71100,71000,71100,71000,495
20231024,151800,8287997800,71000,71100,71100,71000,201
20231024,151700,8273725300,71000,71100,71100,71000,409
20231024,151600,8244684100,71000,71100,71100,71000,1221
20231024,151500,8157888600,71100,71200,71200,71100,263
20231024,151400,8139186000,71100,71100,71200,71100,376
20231024,151300,8112445900,71100,71100,71200,71100,267
20231024,151200,8093459900,71100,71100,71200,71100,285
20231024,151100,8073190400,71200,71100,71200,71100,403
20231024,151000,8044523500,71100,71100,71200,71100,321
20231024,150900,8021690000,71100,71100,71200,71100,435
20231024,150800,7990750900,71100,71100,71200,71100,282
20231024,150700,7970692500,71200,71100,71200,71000,441
20231024,150600,7939347900,71100,71100,71200,71000,419
20231024,150500,7909565400,71000,71000,71100,71000,272
20231024,150400,7890248700,71100,71100,71100,71000,305
20231024,150300,7868571100,71000,71100,71200,71000,501
20231024,150200,7832963400,71100,71100,71200,71100,718
20231024,150100,7781910600,71100,71000,71200,71000,109
20231024,150000,7774166300,71000,71000,71100,71000,811
20231024,145900,7716544000,71100,71100,71100,71000,256
20231024,145800,7698355900,71000,71000,71100,71000,197
20231024,145700,7684363400,71000,71000,71100,71000,273
20231024,145600,7664969300,71000,71000,71100,71000,364
20231024,145500,7639116900,71000,71000,71100,71000,230
20231024,145400,7622783900,71000,71000,71100,71000,246
20231024,145300,7605312400,71000,71000,71100,71000,367
20231024,145200,7579251200,71000,71000,71100,71000,243
20231024,145100,7561991800,71000,71000,71100,71000,273
20231024,145000,7542602900,71000,71100,71100,71000,364
20231024,144900,7516755100,71000,71000,71100,71000,238
20231024,144800,7499849400,71000,71000,71100,71000,204
20231024,144700,7485363100,71000,71000,71100,71000,320
20231024,144600,7462637000,71000,71000,71100,71000,246
20231024,144500,7445167300,71000,71000,71300,71000,457
20231024,144400,7412676400,71000,71000,71100,71000,366
20231024,144300,7386687500,71100,71200,71300,71000,1476
20231024,144200,7281614400,71200,71200,71300,71200,331
20231024,144100,7258044800,71200,71200,71300,71200,547
20231024,144000,7219090400,71200,71200,71300,71200,262
20231024,143900,7200428100,71200,71200,71300,71200,247
20231024,143800,7182838400,71200,71300,71300,71200,169
20231024,143700,7170799300,71200,71300,71300,71200,276
20231024,143600,7151143700,71300,71200,71300,71200,167
20231024,143500,7139247100,71300,71200,71300,71200,355
20231024,143400,7113951400,71300,71300,71300,71200,274
20231024,143300,7094434200,71200,71200,71300,71200,161
20231024,143200,7082968200,71200,71200,71300,71200,179
20231024,143100,7070218000,71200,71200,71300,71200,287
20231024,143000,7049779000,71300,71200,71300,71000,2419
20231024,142900,6877686300,71200,71200,71300,71200,487
20231024,142800,6843005900,71200,71200,71300,71200,306
20231024,142700,6821214800,71300,71200,71300,71200,202
20231024,142600,6806824300,71300,71200,71300,71200,190
20231024,142500,6793293900,71200,71300,71300,71200,309
20231024,142400,6771283300,71300,71200,71300,71200,154
20231024,142300,6760316000,71300,71400,71400,71200,1966
20231024,142200,6620174200,71300,71400,71400,71300,703
20231024,142100,6570004600,71400,71400,71400,71300,119
20231024,142000,6561515600,71300,71400,71400,71300,189
20231024,141900,6548025800,71300,71300,71400,71300,219
20231024,141800,6532403400,71400,71300,71400,71200,181
20231024,141700,6519501300,71200,71300,71300,71200,73
20231024,141600,6514300900,71200,71300,71300,71200,89
20231024,141500,6507956000,71200,71300,71400,71200,335
20231024,141400,6484067700,71300,71300,71400,71300,76
20231024,141300,6478643200,71300,71400,71400,71300,476
20231024,141200,6444660100,71400,71400,71400,71300,491
20231024,141100,6409622300,71300,71300,71400,71300,198
20231024,141000,6395498800,71300,71400,71400,71300,38
20231024,140900,6392787000,71400,71400,71400,71300,396
20231024,140800,6364544200,71300,71300,71400,71300,331
20231024,140700,6340941500,71300,71200,71400,71200,76
20231024,140600,6335519900,71300,71300,71300,71200,213
20231024,140500,6320347400,71300,71400,71400,71200,144
20231024,140400,6310083600,71300,71300,71400,71200,51
20231024,140300,6306447200,71300,71300,71300,71100,350
20231024,140200,6281524200,71100,71300,71300,71100,197
20231024,140100,6267483500,71400,71200,71400,71100,187
20231024,140000,6254165800,71100,71100,71300,71000,991
20231024,135900,6183680600,71200,71200,71200,71100,84
20231024,135800,6177706500,71200,71200,71200,71100,63
20231024,135700,6173221800,71100,71200,71200,71100,239
20231024,135600,6156214300,71300,71300,71300,71200,79
20231024,135500,6150586200,71300,71200,71300,71100,37
20231024,135400,6147952200,71100,71200,71400,71100,340
20231024,135300,6123731000,71200,71300,71300,71000,179
20231024,135200,6110987900,71200,71300,71300,71200,72
20231024,135100,6105861200,71300,71100,71300,71000,269
20231024,135000,6086697100,71200,71000,71200,71000,532
20231024,134900,6048871700,71100,71100,71100,71000,46
20231024,134800,6045601700,71100,71000,71100,71000,16
20231024,134700,6044465500,71000,71000,71100,70900,405
20231024,134600,6015705900,70900,70900,71000,70900,62
20231024,134500,6011306000,70900,70900,71000,70900,138
20231024,134400,6001517400,70900,71000,71000,70900,420
20231024,134300,5971715100,71000,71000,71100,71000,220
20231024,134200,5956089500,71100,71100,71100,71000,96
20231024,134100,5949270100,71100,71100,71100,71000,156
20231024,134000,5938192600,71000,71000,71100,71000,8
20231024,133900,5937624400,71100,71100,71100,71000,100
20231024,133800,5930517700,71000,71000,71100,71000,262
20231024,133700,5911907000,71100,71100,71100,71000,17
20231024,133600,5910699100,71000,71000,71100,71000,109
20231024,133500,5902954900,71000,71100,71100,71000,73
20231024,133400,5897768500,71000,71100,71100,71000,133
20231024,133300,5888325400,71000,71000,71100,71000,52
20231024,133200,5884633300,71000,71100,71100,71000,91
20231024,133100,5878165300,71100,71200,71200,71000,165
20231024,133000,5866431900,71200,71000,71200,71000,54
20231024,132900,5862597500,71000,71200,71200,71000,224
20231024,132800,5846669200,71200,71200,71200,71000,371
20231024,132700,5820294400,71100,71100,71200,71100,97
20231024,132600,5813394400,71100,71200,71200,71100,17
20231024,132500,5812185600,71200,71200,71300,71100,46
20231024,132400,5808908500,71200,71300,71400,71100,60
20231024,132300,5804634300,71100,71200,71200,71100,23
20231024,132200,5802998000,71200,71200,71300,71100,183
20231024,132100,5789968900,71300,71200,71300,71200,355
20231024,132000,5764663300,71200,71200,71300,71200,85
20231024,131900,5758607600,71200,71100,71400,71000,726
20231024,131800,5706927000,71100,71200,71200,71000,149
20231024,131700,5696330300,71100,71200,71200,71100,24
20231024,131600,5694623600,71100,71100,71200,71100,164
20231024,131500,5682959800,71200,71100,71200,71100,56
20231024,131400,5678977900,71100,71100,71200,71100,196
20231024,131300,5665026200,71200,71100,71200,71100,71
20231024,131200,5659971700,71200,71100,71200,71100,163
20231024,131100,5648381700,71200,71200,71300,71200,38
20231024,131000,5645676000,71300,71100,71300,71000,235
20231024,130900,5628963500,71100,71000,71100,71000,239
20231024,130800,5611991200,71000,71000,71100,71000,16
20231024,130700,5610854700,71100,71000,71100,71000,94
20231024,130600,5604176000,71100,70900,71100,70800,845
20231024,130500,5544249900,71000,71000,71000,71000,3
20231024,130400,5544036900,70900,71000,71000,70900,45
20231024,130300,5540842700,71000,71000,71100,70900,214
20231024,130200,5525651500,71100,71000,71100,71000,99
20231024,130100,5518616800,71000,71000,71000,70800,596
20231024,130000,5476342900,71100,71100,71100,71000,233
20231024,125900,5459797800,71100,71000,71100,71000,38
20231024,125800,5457097100,71100,71100,71100,70900,41
20231024,125700,5454182700,71100,70900,71100,70900,409
20231024,125600,5425163000,71000,71100,71100,71000,51
20231024,125500,5421537500,71100,71000,71100,70900,42
20231024,125400,5418552100,71000,71000,71100,70900,162
20231024,125300,5407050100,71000,71100,71100,71000,33
20231024,125200,5404707000,71000,71100,71100,70900,203
20231024,125100,5390293500,71000,71000,71100,71000,105
20231024,125000,5382835200,71000,71100,71100,71000,509
20231024,124900,5346693200,71000,71100,71100,71000,74
20231024,124800,5341433500,71100,71100,71100,71000,116
20231024,124700,5333193200,71100,71100,71200,71000,183
20231024,124600,5320198300,71100,71100,71100,71000,68
20231024,124500,5315363900,71200,71000,71200,71000,257
20231024,124400,5297108400,71100,71100,71100,71000,168
20231024,124300,5285176400,71000,71000,71100,71000,100
20231024,124200,5278066900,71000,71200,71300,71000,330
20231024,124100,5254585200,71100,71100,71200,71100,198
20231024,124000,5240502300,71200,71200,71200,71100,40
20231024,123900,5237654800,71100,71100,71200,71000,384
20231024,123800,5210342100,71000,71200,71200,71000,125
20231024,123700,5201452400,71000,71100,71200,71000,52
20231024,123600,5197753600,71100,71100,71200,71000,229
20231024,123500,5181473200,71200,71200,71200,71100,148
20231024,123400,5170950000,71200,71100,71200,71100,109
20231024,123300,5163196000,71100,71100,71200,71100,106
20231024,123200,5155656100,71200,71100,71200,71000,370
20231024,123100,5129321600,71000,71100,71100,71000,185
20231024,123000,5116180600,71100,71100,71100,71000,155
20231024,122900,5105167500,71000,71100,71100,71000,67
20231024,122800,5100405200,71000,71200,71200,71000,419
20231024,122700,5070628600,71200,71300,71300,71100,146
20231024,122600,5060237300,71100,71300,71300,70900,1063
20231024,122500,4984656900,71300,71200,71300,71200,128
20231024,122400,4975543000,71200,71200,71300,71200,66
20231024,122300,4970843700,71200,71300,71500,71200,111
20231024,122200,4962922300,71300,71200,71300,71200,207
20231024,122100,4948176200,71300,71100,71300,71000,140
20231024,122000,4938208000,71100,71200,71200,71100,272
20231024,121900,4918857500,71100,71200,71300,71100,114
20231024,121800,4910739500,71300,71200,71300,71100,30
20231024,121700,4908605700,71200,71200,71300,71100,198
20231024,121600,4894503000,71100,71200,71200,71100,363
20231024,121500,4868673300,71200,71300,71400,71200,372
20231024,121400,4842149700,71300,71300,71400,71300,25
20231024,121300,4840366800,71400,71300,71400,71300,125
20231024,121200,4831454100,71400,71400,71400,71300,147
20231024,121100,4820967200,71300,71300,71400,71300,43
20231024,121000,4817898100,71300,71400,71400,71300,8
20231024,120900,4817327200,71400,71600,71600,71300,280
20231024,120800,4797329500,71400,71500,71600,71400,55
20231024,120700,4793397200,71400,71500,71500,71400,19
20231024,120600,4792038900,71400,71600,71600,71400,221
20231024,120500,4776237600,71600,71500,71600,71500,91
20231024,120400,4769727200,71500,71400,71500,71400,39
20231024,120300,4766939200,71400,71400,71500,71400,262
20231024,120200,4748228000,71500,71500,71500,71400,8
20231024,120100,4747656300,71400,71400,71500,71400,130
20231024,120000,4738367800,71400,71400,71500,71400,194
20231024,115900,4724512800,71500,71400,71500,71400,46
20231024,115800,4721228000,71500,71400,71500,71300,385
20231024,115700,4693747400,71300,71400,71400,71300,250
20231024,115600,4675908500,71500,71500,71500,71400,78
20231024,115500,4670336100,71500,71200,71500,71200,6
20231024,115400,4669907700,71300,71400,71400,71100,255
20231024,115300,4651710600,71400,71400,71500,71400,47
20231024,115200,4648351400,71500,71300,71500,71300,9
20231024,115100,4647708600,71300,71400,71500,71300,811
20231024,115000,4589802400,71500,71400,71500,71400,97
20231024,114900,4582867300,71400,71500,71500,71400,6
20231024,114800,4582438600,71400,71400,71500,71400,139
20231024,114700,4572509600,71400,71500,71500,71400,192
20231024,114600,4558794300,71400,71400,71500,71400,111
20231024,114500,4550861200,71400,71500,71600,71400,1578
20231024,114400,4438092300,71500,71600,71600,71500,171
20231024,114300,4425862100,71500,71600,71700,71500,274
20231024,114200,4406248600,71500,71600,71600,71500,120
20231024,114100,4397664900,71500,71600,71700,71500,342
20231024,114000,4373181000,71500,71600,71600,71500,54
20231024,113900,4369315000,71600,71500,71800,71500,122
20231024,113800,4360580800,71600,71600,71600,71500,139
20231024,113700,4350640000,71600,71400,71600,71300,639
20231024,113600,4304987800,71400,71400,71400,71300,715
20231024,113500,4253951900,71400,71400,71400,71300,170
20231024,113400,4241827300,71300,71300,71400,71300,4
20231024,113300,4241542000,71300,71300,71400,71300,73
20231024,113200,4236336800,71300,71300,71400,71200,572
20231024,113100,4195543500,71300,71200,71300,71200,58
20231024,113000,4191413600,71200,71300,71600,71200,900
20231024,112900,4127184100,71200,71100,71600,71100,2985
20231024,112800,3914555800,71000,71100,71100,71000,93
20231024,112700,3907944300,71100,71000,71100,71000,209
20231024,112600,3893093000,71000,71000,71100,71000,11
20231024,112500,3892311600,71000,71000,71100,71000,187
20231024,112400,3879029700,71000,71000,71100,71000,333
20231024,112300,3855383300,71000,71100,71100,71000,35
20231024,112200,3852895900,71100,71100,71300,71000,456
20231024,112100,3820427100,71000,71100,71200,71000,880
20231024,112000,3757790300,71100,71000,71200,71000,4
20231024,111900,3757506000,71000,71100,71200,71000,288
20231024,111800,3737031000,71000,71000,71100,70900,740
20231024,111700,3684478400,71000,71000,71000,70900,42
20231024,111600,3681497000,70900,70900,71000,70900,162
20231024,111500,3670011000,71000,70900,71000,70900,447
20231024,111400,3638305100,70900,71000,71000,70900,50
20231024,111300,3634755900,70900,70900,71000,70900,172
20231024,111200,3622557800,71000,70700,71000,70700,175
20231024,111100,3610154400,70700,70800,70900,70700,173
20231024,111000,3597905000,70800,70600,70800,70500,2841
20231024,110900,3397258100,70700,70700,70800,70600,269
20231024,110800,3378239700,70800,70700,70800,70700,9
20231024,110700,3377603100,70700,70800,70800,70700,28
20231024,110600,3375621200,70600,70700,70900,70600,109
20231024,110500,3367911200,70600,70700,70900,70600,500
20231024,110400,3332563500,70700,70600,70800,70500,1116
20231024,110300,3253625600,70600,70700,70700,70500,1280
20231024,110200,3163237600,70600,70700,70800,70600,261
20231024,110100,3144785900,70800,70700,70800,70700,9
20231024,110000,3144149500,70700,70800,70800,70700,269
20231024,105900,3125127000,70800,70800,70800,70700,84
20231024,105800,3119180700,70800,70800,70800,70700,12
20231024,105700,3118331300,70800,70800,70900,70700,207
20231024,105600,3103690500,70900,70700,71000,70700,54
20231024,105500,3099863300,70700,70800,70800,70700,44
20231024,105400,3096749200,70800,70700,70800,70600,221
20231024,105300,3081126600,70700,70900,70900,70700,465
20231024,105200,3048215800,70800,70700,70900,70600,268
20231024,105100,3029245500,70700,70700,70800,70500,719
20231024,105000,2978475100,70700,70600,70700,70500,223
20231024,104900,2962718800,70600,70600,70800,70500,634
20231024,104800,2917948000,70500,70600,70600,70500,294
20231024,104700,2897212200,70500,70700,70700,70500,319
20231024,104600,2874691400,70600,70700,70800,70600,191
20231024,104500,2861193100,70700,70600,70700,70600,205
20231024,104400,2846713200,70600,70600,70800,70600,270
20231024,104300,2827637300,70500,70600,70700,70500,389
20231024,104200,2800167900,70600,70700,70700,70500,820
20231024,104100,2742278100,70600,71000,71000,70600,4066
20231024,104000,2454433700,70900,70900,71000,70900,287
20231024,103900,2434085100,71000,70900,71000,70900,82
20231024,103800,2428270600,70900,71000,71000,70900,221
20231024,103700,2412597500,70900,71000,71000,70900,567
20231024,103600,2372349300,71000,71000,71100,71000,44
20231024,103500,2369225100,71000,71000,71100,71000,208
20231024,103400,2354454800,71000,71000,71100,71000,307
20231024,103300,2332649300,71000,71100,71100,71000,442
20231024,103200,2301229000,71000,71200,71200,71000,288
20231024,103100,2280753500,71200,71200,71200,71100,258
20231024,103000,2262387800,71100,71200,71200,71100,274
20231024,102900,2242900700,71200,71200,71200,71100,156
20231024,102800,2231808500,71200,71200,71200,71100,54
20231024,102700,2227968200,71100,71200,71300,71100,125
20231024,102600,2219071200,71300,71200,71300,71100,364
20231024,102500,2193153000,71200,71300,71300,71100,265
20231024,102400,2174275400,71100,71200,71300,71100,255
20231024,102300,2156121100,71200,71400,71400,71200,300
20231024,102200,2134730000,71300,71400,71400,71300,39
20231024,102100,2131948900,71200,71300,71400,71200,539
20231024,102000,2093521300,71400,71400,71600,71300,543
20231024,101900,2054748300,71400,71300,71400,71200,103
20231024,101800,2047401300,71300,71400,71400,71300,23
20231024,101700,2045760700,71300,71400,71400,71300,49
20231024,101600,2042264800,71300,71400,71500,71300,222
20231024,101500,2026419400,71400,71500,71500,71200,391
20231024,101400,1998529900,71500,71400,71500,71400,5
20231024,101300,1998172500,71500,71600,71600,71300,418
20231024,101200,1968338600,71600,71500,71600,71300,182
20231024,101100,1955323100,71600,71600,71600,71500,97
20231024,101000,1948387000,71600,71600,71600,71500,133
20231024,100900,1938876800,71600,71300,71700,71300,1665
20231024,100800,1819659400,71300,71300,71300,71200,64
20231024,100700,1815098900,71300,71400,71400,71200,989
20231024,100600,1744589700,71400,71300,71400,71300,70
20231024,100500,1739598000,71300,71400,71400,71300,149
20231024,100400,1728962200,71300,71400,71400,71200,355
20231024,100300,1703649300,71400,71400,71400,71300,177
20231024,100200,1691019200,71300,71400,71400,71300,141
20231024,100100,1680954900,71400,71400,71400,71300,359
20231024,100000,1655340700,71300,71300,71400,71300,98
20231024,095900,1648352800,71400,71400,71400,71400,9
20231024,095800,1647710200,71400,71400,71400,71300,175
20231024,095700,1635227700,71400,71400,71400,71300,129
20231024,095600,1626026000,71300,71400,71400,71300,5
20231024,095500,1625669100,71400,71400,71400,71300,118
20231024,095400,1617245300,71400,71300,71500,71300,149
20231024,095300,1606600300,71500,71500,71500,71300,42
20231024,095200,1603601800,71300,71200,71300,71200,381
20231024,095100,1576468100,71400,71000,71400,71000,1078
20231024,095000,1499741900,71000,71000,71100,71000,124
20231024,094900,1490928400,71100,71000,71100,71000,8
20231024,094800,1490359800,71000,71100,71100,71000,181
20231024,094700,1477507600,71200,71200,71200,71100,168
20231024,094600,1465555200,71000,71100,71200,70900,485
20231024,094500,1431110200,71100,71000,71200,71000,474
20231024,094400,1397391800,71100,71100,71100,71000,54
20231024,094300,1393554000,71000,71000,71100,71000,109
20231024,094200,1385806500,71000,71100,71100,71000,28
20231024,094100,1383816200,71100,71000,71100,71000,310
20231024,094000,1361798200,71000,71000,71200,70900,1297
20231024,093900,1269650000,71000,70900,71000,70900,120
20231024,093800,1261138400,70900,71100,71100,70900,469
20231024,093700,1227846300,71100,71000,71100,71000,74
20231024,093600,1222589900,71000,71100,71100,71000,240
20231024,093500,1205541700,71100,71100,71100,71100,475
20231024,093400,1171769200,71100,71300,71300,71100,6
20231024,093300,1171342000,71300,71200,71300,71100,101
20231024,093200,1164157400,71300,71400,71400,71200,1167
20231024,093100,1080977600,71400,71300,71400,71300,94
20231024,093000,1074274900,71300,71300,71400,71300,475
20231024,092900,1040393600,71400,71500,71500,71300,645
20231024,092800,994355400,71500,71500,71500,71400,221
20231024,092700,978555300,71400,71400,71400,71400,18
20231024,092600,977270100,71400,71600,71600,71400,255
20231024,092500,959039000,71600,71500,71600,71400,64
20231024,092400,954458400,71500,71600,71600,71500,9
20231024,092300,953814500,71600,71500,71600,71400,80
20231024,092200,948090800,71500,71500,71600,71400,138
20231024,092100,938222000,71400,71500,71500,71400,1299
20231024,092000,845424400,71500,71600,71600,71500,289
20231024,091900,824747300,71600,71600,71600,71600,1
20231024,091800,824675700,71600,71500,71600,71500,298
20231024,091700,803366500,71500,71500,71500,71400,366
20231024,091600,777201100,71500,71700,71700,71400,681
20231024,091500,728452600,71600,71700,71700,71600,75
20231024,091400,723080300,71600,71700,71700,71600,96
20231024,091300,716198500,71600,71600,71600,71600,25
20231024,091200,714408500,71600,71700,71700,71500,389
20231024,091100,686566900,71600,71700,71700,71500,77
20231024,091000,681053200,71500,71700,71700,71500,392
20231024,090900,652981600,71600,71700,71700,71500,283
20231024,090800,632706400,71700,71800,71900,71700,549
20231024,090700,593283200,71800,71700,72100,71500,2075
20231024,090600,444484400,71700,71700,71700,71700,6
20231024,090500,444054200,71500,71600,71700,71500,87
20231024,090400,437830500,71500,71700,71700,71500,329
20231024,090300,414283500,71500,71500,71800,71400,282
20231024,090200,394077300,71400,71500,71800,71400,1342
20231024,090100,297915100,71400,72000,72100,71300,2140
20231024,090000,144391900,72100,72400,72400,72100,1980