KissMeData/068760/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193500,7499604300,66100,66100,66100,66100,5227
20231012,193400,7499604300,66100,66100,66100,66100,0
20231012,193300,7499604300,66100,66100,66100,66100,0
20231012,193200,7499604300,66100,66100,66100,66100,0
20231012,193100,7499604300,66100,66100,66100,66100,0
20231012,193000,7499604300,66100,66100,66100,66100,0
20231012,192900,7499604300,66100,66100,66100,66100,0
20231012,192800,7499604300,66100,66100,66100,66100,0
20231012,192700,7499604300,66100,66100,66100,66100,0
20231012,192600,7499604300,66100,66100,66100,66100,0
20231012,192500,7499604300,66100,66100,66100,66100,0
20231012,192400,7499604300,66100,66100,66100,66100,0
20231012,192300,7499604300,66100,66100,66100,66100,0
20231012,192200,7499604300,66100,66100,66100,66100,0
20231012,192100,7499604300,66100,66100,66100,66100,0
20231012,192000,7499604300,66100,66100,66100,66100,0
20231012,191900,7499604300,66100,66100,66100,66100,0
20231012,191800,7499604300,66100,66100,66100,66100,0
20231012,191700,7499604300,66100,66100,66100,66100,0
20231012,191600,7499604300,66100,66100,66100,66100,0
20231012,191500,7499604300,66100,66100,66100,66100,0
20231012,191400,7499604300,66100,66100,66100,66100,0
20231012,191300,7499604300,66100,66100,66100,66100,0
20231012,191200,7499604300,66100,66100,66100,66100,0
20231012,191100,7499604300,66100,66100,66100,66100,0
20231012,191000,7499604300,66100,66100,66100,66100,0
20231012,190900,7499604300,66100,66100,66100,66100,0
20231012,190800,7499604300,66100,66100,66100,66100,0
20231012,190700,7499604300,66100,66100,66100,66100,0
20231012,190600,7499604300,66100,66100,66100,66100,0
20231012,190500,7499604300,66100,66100,66100,66100,5227
20231012,190400,7499604300,66100,66100,66100,66100,0
20231012,190300,7499604300,66100,66100,66100,66100,0
20231012,190200,7499604300,66100,66100,66100,66100,0
20231012,190100,7499604300,66100,66100,66100,66100,0
20231012,190000,7499604300,66100,66100,66100,66100,0
20231012,185900,7499604300,66100,66100,66100,66100,0
20231012,185800,7499604300,66100,66100,66100,66100,0
20231012,185700,7499604300,66100,66100,66100,66100,0
20231012,185600,7499604300,66100,66100,66100,66100,0
20231012,185500,7499604300,66100,66100,66100,66100,0
20231012,185400,7499604300,66100,66100,66100,66100,0
20231012,185300,7499604300,66100,66100,66100,66100,0
20231012,185200,7499604300,66100,66100,66100,66100,0
20231012,185100,7499604300,66100,66100,66100,66100,0
20231012,185000,7499604300,66100,66100,66100,66100,0
20231012,184900,7499604300,66100,66100,66100,66100,0
20231012,184800,7499604300,66100,66100,66100,66100,0
20231012,184700,7499604300,66100,66100,66100,66100,0
20231012,184600,7499604300,66100,66100,66100,66100,0
20231012,184500,7499604300,66100,66100,66100,66100,0
20231012,184400,7499604300,66100,66100,66100,66100,0
20231012,184300,7499604300,66100,66100,66100,66100,0
20231012,184200,7499604300,66100,66100,66100,66100,0
20231012,184100,7499604300,66100,66100,66100,66100,0
20231012,184000,7499604300,66100,66100,66100,66100,0
20231012,183900,7499604300,66100,66100,66100,66100,0
20231012,183800,7499604300,66100,66100,66100,66100,0
20231012,183700,7499604300,66100,66100,66100,66100,0
20231012,183600,7499604300,66100,66100,66100,66100,0
20231012,183500,7499604300,66100,66100,66100,66100,5227
20231012,183400,7499604300,66100,66100,66100,66100,0
20231012,183300,7499604300,66100,66100,66100,66100,0
20231012,183200,7499604300,66100,66100,66100,66100,0
20231012,183100,7499604300,66100,66100,66100,66100,0
20231012,183000,7499604300,66100,66100,66100,66100,0
20231012,182900,7499604300,66100,66100,66100,66100,0
20231012,182800,7499604300,66100,66100,66100,66100,0
20231012,182700,7499604300,66100,66100,66100,66100,0
20231012,182600,7499604300,66100,66100,66100,66100,0
20231012,182500,7499604300,66100,66100,66100,66100,0
20231012,182400,7499604300,66100,66100,66100,66100,0
20231012,182300,7499604300,66100,66100,66100,66100,0
20231012,182200,7499604300,66100,66100,66100,66100,0
20231012,182100,7499604300,66100,66100,66100,66100,0
20231012,182000,7499604300,66100,66100,66100,66100,0
20231012,181900,7499604300,66100,66100,66100,66100,0
20231012,181800,7499604300,66100,66100,66100,66100,0
20231012,181700,7499604300,66100,66100,66100,66100,0
20231012,181600,7499604300,66100,66100,66100,66100,0
20231012,181500,7499604300,66100,66100,66100,66100,0
20231012,181400,7499604300,66100,66100,66100,66100,0
20231012,181300,7499604300,66100,66100,66100,66100,0
20231012,181200,7499604300,66100,66100,66100,66100,0
20231012,181100,7499604300,66100,66100,66100,66100,0
20231012,181000,7499604300,66100,66100,66100,66100,0
20231012,180900,7499604300,66100,66100,66100,66100,0
20231012,180800,7499604300,66100,66100,66100,66100,0
20231012,180700,7499604300,66100,66100,66100,66100,0
20231012,180600,7499604300,66100,66100,66100,66100,0
20231012,180500,7499604300,66100,66100,66100,66100,5227
20231012,180400,7499604300,66100,66100,66100,66100,0
20231012,180300,7499604300,66100,66100,66100,66100,0
20231012,180200,7499604300,66100,66100,66100,66100,0
20231012,180100,7499604300,66100,66100,66100,66100,0
20231012,180000,7499604300,66100,66100,66100,66100,0
20231012,175900,7499604300,66100,66100,66100,66100,0
20231012,175800,7499604300,66100,66100,66100,66100,0
20231012,175700,7499604300,66100,66100,66100,66100,0
20231012,175600,7499604300,66100,66100,66100,66100,0
20231012,175500,7499604300,66100,66100,66100,66100,0
20231012,175400,7499604300,66100,66100,66100,66100,0
20231012,175300,7499604300,66100,66100,66100,66100,0
20231012,175200,7499604300,66100,66100,66100,66100,0
20231012,175100,7499604300,66100,66100,66100,66100,0
20231012,175000,7499604300,66100,66100,66100,66100,0
20231012,174900,7499604300,66100,66100,66100,66100,0
20231012,174800,7499604300,66100,66100,66100,66100,0
20231012,174700,7499604300,66100,66100,66100,66100,0
20231012,174600,7499604300,66100,66100,66100,66100,0
20231012,174500,7499604300,66100,66100,66100,66100,0
20231012,174400,7499604300,66100,66100,66100,66100,0
20231012,174300,7499604300,66100,66100,66100,66100,0
20231012,174200,7499604300,66100,66100,66100,66100,0
20231012,174100,7499604300,66100,66100,66100,66100,0
20231012,174000,7499604300,66100,66100,66100,66100,0
20231012,173900,7499604300,66100,66100,66100,66100,0
20231012,173800,7499604300,66100,66100,66100,66100,0
20231012,173700,7499604300,66100,66100,66100,66100,0
20231012,173600,7499604300,66100,66100,66100,66100,0
20231012,173500,7499604300,66100,66100,66100,66100,5227
20231012,173400,7499604300,66100,66100,66100,66100,0
20231012,173300,7499604300,66100,66100,66100,66100,0
20231012,173200,7499604300,66100,66100,66100,66100,0
20231012,173100,7499604300,66100,66100,66100,66100,0
20231012,173000,7499604300,66100,66100,66100,66100,0
20231012,172900,7499604300,66100,66100,66100,66100,0
20231012,172800,7499604300,66100,66100,66100,66100,0
20231012,172700,7499604300,66100,66100,66100,66100,0
20231012,172600,7499604300,66100,66100,66100,66100,0
20231012,172500,7499604300,66100,66100,66100,66100,0
20231012,172400,7499604300,66100,66100,66100,66100,0
20231012,172300,7499604300,66100,66100,66100,66100,0
20231012,172200,7499604300,66100,66100,66100,66100,0
20231012,172100,7499604300,66100,66100,66100,66100,0
20231012,172000,7499604300,66100,66100,66100,66100,0
20231012,171900,7499604300,66100,66100,66100,66100,0
20231012,171800,7499604300,66100,66100,66100,66100,0
20231012,171700,7499604300,66100,66100,66100,66100,0
20231012,171600,7499604300,66100,66100,66100,66100,0
20231012,171500,7499604300,66100,66100,66100,66100,0
20231012,171400,7499604300,66100,66100,66100,66100,0
20231012,171300,7499604300,66100,66100,66100,66100,0
20231012,171200,7499604300,66100,66100,66100,66100,0
20231012,171100,7499604300,66100,66100,66100,66100,0
20231012,171000,7499604300,66100,66100,66100,66100,0
20231012,170900,7499604300,66100,66100,66100,66100,0
20231012,170800,7499604300,66100,66100,66100,66100,0
20231012,170700,7499604300,66100,66100,66100,66100,0
20231012,170600,7499604300,66100,66100,66100,66100,0
20231012,170500,7499604300,66100,66100,66100,66100,5227
20231012,170400,7499604300,66100,66100,66100,66100,0
20231012,170300,7499604300,66100,66100,66100,66100,0
20231012,170200,7499604300,66100,66100,66100,66100,0
20231012,170100,7499604300,66100,66100,66100,66100,0
20231012,170000,7499604300,66100,66100,66100,66100,0
20231012,165900,7499604300,66100,66100,66100,66100,0
20231012,165800,7499604300,66100,66100,66100,66100,0
20231012,165700,7499604300,66100,66100,66100,66100,0
20231012,165600,7499604300,66100,66100,66100,66100,0
20231012,165500,7499604300,66100,66100,66100,66100,0
20231012,165400,7499604300,66100,66100,66100,66100,0
20231012,165300,7499604300,66100,66100,66100,66100,0
20231012,165200,7499604300,66100,66100,66100,66100,0
20231012,165100,7499604300,66100,66100,66100,66100,0
20231012,165000,7499604300,66100,66100,66100,66100,0
20231012,164900,7499604300,66100,66100,66100,66100,0
20231012,164800,7499604300,66100,66100,66100,66100,0
20231012,164700,7499604300,66100,66100,66100,66100,0
20231012,164600,7499604300,66100,66100,66100,66100,0
20231012,164500,7499604300,66100,66100,66100,66100,0
20231012,164400,7499604300,66100,66100,66100,66100,0
20231012,164300,7499604300,66100,66100,66100,66100,0
20231012,164200,7499604300,66100,66100,66100,66100,0
20231012,164100,7499604300,66100,66100,66100,66100,0
20231012,164000,7499604300,66100,66100,66100,66100,0
20231012,163900,7499604300,66100,66100,66100,66100,0
20231012,163800,7499604300,66100,66100,66100,66100,0
20231012,163700,7499604300,66100,66100,66100,66100,0
20231012,163600,7499604300,66100,66100,66100,66100,0
20231012,163500,7499604300,66100,66100,66100,66100,5227
20231012,163400,7499604300,66100,66100,66100,66100,0
20231012,163300,7499604300,66100,66100,66100,66100,0
20231012,163200,7499604300,66100,66100,66100,66100,0
20231012,163100,7499604300,66100,66100,66100,66100,0
20231012,163000,7499604300,66100,66100,66100,66100,0
20231012,162900,7499604300,66100,66100,66100,66100,0
20231012,162800,7499604300,66100,66100,66100,66100,0
20231012,162700,7499604300,66100,66100,66100,66100,0
20231012,162600,7499604300,66100,66100,66100,66100,0
20231012,162500,7499604300,66100,66100,66100,66100,0
20231012,162400,7499604300,66100,66100,66100,66100,0
20231012,162300,7499604300,66100,66100,66100,66100,0
20231012,162200,7499604300,66100,66100,66100,66100,0
20231012,162100,7499604300,66100,66100,66100,66100,0
20231012,162000,7499604300,66100,66100,66100,66100,0
20231012,161900,7499604300,66100,66100,66100,66100,0
20231012,161800,7499604300,66100,66100,66100,66100,0
20231012,161700,7499604300,66100,66100,66100,66100,0
20231012,161600,7499604300,66100,66100,66100,66100,0
20231012,161500,7499604300,66100,66100,66100,66100,0
20231012,161400,7499604300,66100,66100,66100,66100,0
20231012,161300,7499604300,66100,66100,66100,66100,0
20231012,161200,7499604300,66100,66100,66100,66100,0
20231012,161100,7499604300,66100,66100,66100,66100,0
20231012,161000,7499604300,66100,66100,66100,66100,0
20231012,160900,7499604300,66100,66100,66100,66100,0
20231012,160800,7499604300,66100,66100,66100,66100,0
20231012,160700,7499604300,66100,66100,66100,66100,0
20231012,160600,7499604300,66100,66100,66100,66100,0
20231012,160500,7499604300,66100,66100,66100,66100,5227
20231012,160400,7499604300,66100,66100,66100,66100,0
20231012,160300,7499604300,66100,66100,66100,66100,0
20231012,160200,7499604300,66100,66100,66100,66100,0
20231012,160100,7499604300,66100,66100,66100,66100,0
20231012,160000,7499604300,66100,66100,66100,66100,0
20231012,155900,7499604300,66100,66100,66100,66100,0
20231012,155800,7499604300,66100,66100,66100,66100,0
20231012,155700,7499604300,66100,66100,66100,66100,0
20231012,155600,7499604300,66100,66100,66100,66100,0
20231012,155500,7499604300,66100,66100,66100,66100,0
20231012,155400,7499604300,66100,66100,66100,66100,0
20231012,155300,7499604300,66100,66100,66100,66100,0
20231012,155200,7499604300,66100,66100,66100,66100,0
20231012,155100,7499604300,66100,66100,66100,66100,0
20231012,155000,7499604300,66100,66100,66100,66100,0
20231012,154900,7499604300,66100,66100,66100,66100,0
20231012,154800,7499604300,66100,66100,66100,66100,0
20231012,154700,7499604300,66100,66100,66100,66100,0
20231012,154600,7499604300,66100,66100,66100,66100,0
20231012,154500,7499604300,66100,66100,66100,66100,0
20231012,154400,7499604300,66100,66100,66100,66100,0
20231012,154300,7499604300,66100,66100,66100,66100,0
20231012,154200,7499604300,66100,66100,66100,66100,0
20231012,154100,7499604300,66100,66100,66100,66100,0
20231012,154000,7499604300,66100,66100,66100,66100,0
20231012,153900,7499604300,66100,66100,66100,66100,0
20231012,153800,7499604300,66100,66100,66100,66100,0
20231012,153700,7499604300,66100,66100,66100,66100,0
20231012,153600,7499604300,66100,66100,66100,66100,0
20231012,153500,7499604300,66100,66100,66100,66100,5227
20231012,153400,7499604300,66100,66100,66100,66100,0
20231012,153300,7499604300,66100,66100,66100,66100,0
20231012,153200,7499604300,66100,66100,66100,66100,0
20231012,153100,7499604300,66100,66100,66100,66100,0
20231012,153000,7499604300,66100,66100,66100,66100,5227
20231012,152900,7154099600,66100,66100,66100,66100,0
20231012,152800,7154099600,66100,66100,66100,66100,0
20231012,152700,7154099600,66100,66100,66100,66100,0
20231012,152600,7154099600,66100,66100,66100,66100,0
20231012,152500,7154099600,66100,66100,66100,66100,0
20231012,152400,7154099600,66100,66100,66100,66100,0
20231012,152300,7154099600,66100,66100,66100,66100,0
20231012,152200,7154099600,66100,66100,66100,66100,0
20231012,152100,7154099600,66100,66100,66100,66100,0
20231012,152000,7154099600,66100,66100,66100,66100,0
20231012,151900,7154099600,66100,66100,66100,66000,282
20231012,151800,7135465600,66100,66100,66100,66100,163
20231012,151700,7124691300,66100,66100,66100,66100,208
20231012,151600,7110942500,66100,66200,66200,66100,1226
20231012,151500,7029892700,66100,66200,66200,66100,272
20231012,151400,7011900800,66200,66100,66200,66100,169
20231012,151300,7000722700,66100,66100,66200,66100,526
20231012,151200,6965953900,66100,66100,66200,66100,1000
20231012,151100,6899846600,66100,66100,66100,66000,70
20231012,151000,6895220600,66000,66100,66100,66000,203
20231012,150900,6881812600,66100,66100,66100,66000,64
20231012,150800,6877583700,66000,66000,66000,66000,45
20231012,150700,6874613700,66000,65900,66000,65900,7159
20231012,150600,6402718000,65800,65900,65900,65800,1132
20231012,150500,6328229200,65800,65800,65800,65800,76
20231012,150400,6323228400,65800,65800,65900,65800,315
20231012,150300,6302496100,65800,65800,65900,65800,1072
20231012,150200,6231955600,65900,65900,65900,65900,386
20231012,150100,6206518200,65900,66000,66000,65900,777
20231012,150000,6155310000,65900,66000,66000,65900,152
20231012,145900,6145288000,65900,66000,66000,65900,93
20231012,145800,6139150500,66000,66000,66000,65900,192
20231012,145700,6126487400,66000,66000,66000,66000,131
20231012,145600,6117841400,66000,66000,66000,66000,104
20231012,145500,6110977400,66000,65900,66000,65900,161
20231012,145400,6100361500,66000,66000,66000,65900,96
20231012,145300,6094033600,65900,65800,65900,65800,5002
20231012,145200,5764780200,65800,65700,65800,65700,79
20231012,145100,5759582200,65700,65800,65800,65700,903
20231012,145000,5700205000,65800,65800,65800,65700,291
20231012,144900,5681058600,65800,65800,65800,65800,51
20231012,144800,5677702800,65800,65700,65800,65700,114
20231012,144700,5670211900,65700,65800,65800,65700,22
20231012,144600,5668765300,65700,65800,65800,65700,543
20231012,144500,5633090000,65800,65800,65800,65700,59
20231012,144400,5629212800,65700,65700,65800,65700,190
20231012,144300,5616715800,65800,65800,65800,65700,311
20231012,144200,5596254400,65800,65800,65800,65700,52
20231012,144100,5592837800,65800,65700,65800,65700,4
20231012,144000,5592574700,65800,65700,65800,65700,85
20231012,143900,5586989200,65800,65800,65800,65800,55
20231012,143800,5583370200,65800,65800,65800,65800,132
20231012,143700,5574684600,65800,65700,65800,65700,1415
20231012,143600,5481580100,65800,65800,65800,65800,1
20231012,143500,5481514300,65800,65800,65800,65800,18
20231012,143400,5480329900,65700,65800,65800,65700,14
20231012,143300,5479408800,65700,65800,65800,65700,27
20231012,143200,5477632700,65800,65800,65800,65800,11
20231012,143100,5476908900,65700,65800,65800,65700,53
20231012,143000,5473426500,65800,65700,65800,65700,50
20231012,142900,5470141100,65700,65700,65800,65700,29
20231012,142800,5468235400,65800,65800,65800,65800,3
20231012,142700,5468038000,65700,65700,65700,65700,237
20231012,142600,5452467100,65700,65700,65800,65700,430
20231012,142500,5424191700,65700,65800,65800,65700,72
20231012,142400,5419461200,65800,65900,65900,65700,904
20231012,142300,5360037300,65800,65800,65800,65800,0
20231012,142200,5360037300,65800,65800,65800,65800,1192
20231012,142100,5281603700,65900,65900,65900,65900,52
20231012,142000,5278176900,65900,65900,65900,65900,4
20231012,141900,5277913300,65800,65900,65900,65800,116
20231012,141800,5270276600,65800,65800,65900,65800,1007
20231012,141700,5203916000,65900,65900,65900,65900,0
20231012,141600,5203916000,65900,65900,65900,65900,21
20231012,141500,5202532100,65900,65800,65900,65800,2
20231012,141400,5202400400,65800,65800,65800,65800,40
20231012,141300,5199768400,65800,65800,65800,65800,1
20231012,141200,5199702600,65800,65800,65800,65800,77
20231012,141100,5194636000,65800,65900,65900,65800,40
20231012,141000,5192003000,65800,65900,65900,65800,22
20231012,140900,5190553300,65900,65900,65900,65900,97
20231012,140800,5184161000,65900,65800,65900,65800,16
20231012,140700,5183106700,65800,65800,65800,65800,0
20231012,140600,5183106700,65800,65800,65800,65800,43
20231012,140500,5180277300,65900,65900,65900,65900,0
20231012,140400,5180277300,65900,65900,65900,65800,288
20231012,140300,5161326600,65800,65800,65800,65800,1206
20231012,140200,5081971800,65900,65900,65900,65900,0
20231012,140100,5081971800,65900,65900,65900,65800,5
20231012,140000,5081642600,65900,65900,65900,65900,11
20231012,135900,5080917700,65900,65900,65900,65800,12
20231012,135800,5080127600,65800,65800,65800,65800,101
20231012,135700,5073481800,65800,65800,65800,65800,0
20231012,135600,5073481800,65800,65800,65800,65800,2
20231012,135500,5073350200,65800,65800,65800,65800,1
20231012,135400,5073284400,65800,65900,65900,65800,631
20231012,135300,5031764300,65900,65900,66000,65800,447
20231012,135200,5002305000,65900,65900,65900,65900,0
20231012,135100,5002305000,65900,66000,66000,65900,158
20231012,135000,4991887000,66000,66000,66000,66000,1
20231012,134900,4991821000,66000,66000,66000,65900,68
20231012,134800,4987333100,65900,65900,65900,65900,162
20231012,134700,4976657300,66000,66000,66000,66000,2
20231012,134600,4976525300,65900,66000,66000,65900,27
20231012,134500,4974743400,66000,65900,66000,65900,83
20231012,134400,4969265500,66000,65900,66000,65900,39
20231012,134300,4966695300,65900,65900,65900,65900,98
20231012,134200,4960237100,66000,65900,66000,65900,74
20231012,134100,4955356900,66100,66100,66100,66100,37
20231012,134000,4952911200,66000,65900,66000,65900,2101
20231012,133900,4814245300,65900,65900,65900,65900,760
20231012,133800,4764161300,65900,65900,65900,65900,10
20231012,133700,4763502300,66000,66000,66000,66000,49
20231012,133600,4760268300,66000,66000,66000,66000,385
20231012,133500,4734858300,66000,66000,66000,66000,37
20231012,133400,4732416300,65900,65900,65900,65900,0
20231012,133300,4732416300,65900,65900,65900,65900,320
20231012,133200,4711328300,66000,66000,66000,66000,61
20231012,133100,4707302300,66000,66000,66000,66000,2
20231012,133000,4707170300,66000,65900,66000,65900,49
20231012,132900,4703940800,65900,66000,66000,65900,48
20231012,132800,4700775300,65900,66000,66000,65900,782
20231012,132700,4649177100,66000,66000,66000,66000,20
20231012,132600,4647857100,66100,66100,66100,66100,15
20231012,132500,4646865600,66100,66000,66100,66000,128
20231012,132400,4638415400,66100,66100,66100,66100,19
20231012,132300,4637159500,66100,66100,66100,66100,68
20231012,132200,4632664700,66100,66100,66100,66100,20
20231012,132100,4631342700,66100,66100,66100,66100,102
20231012,132000,4624600500,66100,66100,66100,66100,46
20231012,131900,4621559900,66000,66000,66000,66000,169
20231012,131800,4610405900,66000,66000,66000,66000,3
20231012,131700,4610207900,66000,66200,66200,66000,70
20231012,131600,4605583100,66100,66100,66100,66100,0
20231012,131500,4605583100,66100,66000,66100,66000,1899
20231012,131400,4480059800,66000,66000,66000,66000,46
20231012,131300,4477023800,66000,66000,66100,66000,129
20231012,131200,4468507400,66000,66000,66000,66000,0
20231012,131100,4468507400,66000,66000,66000,66000,46
20231012,131000,4465471400,66000,66000,66000,66000,1
20231012,130900,4465405400,66000,66100,66100,66000,28
20231012,130800,4463554700,66000,66000,66000,66000,46
20231012,130700,4460518700,66100,66100,66100,66100,1
20231012,130600,4460452600,66000,66000,66000,66000,39
20231012,130500,4457878600,66000,66000,66000,66000,46
20231012,130400,4454842600,66100,66100,66100,66100,2
20231012,130300,4454710400,66100,66000,66100,66000,558
20231012,130200,4417878900,66100,66000,66100,66000,7
20231012,130100,4417416700,66000,66100,66100,66000,30
20231012,130000,4415436300,66100,66100,66100,66100,29
20231012,125900,4413519400,66100,66100,66100,66100,55
20231012,125800,4409883900,66100,66100,66100,66100,55
20231012,125700,4406248400,66000,66000,66000,66000,271
20231012,125600,4388362400,65900,66000,66000,65900,298
20231012,125500,4368719600,66100,66100,66100,66100,172
20231012,125400,4357350400,66200,66200,66200,66200,30
20231012,125300,4355364400,66200,66100,66200,66000,211
20231012,125200,4341419900,66100,66100,66100,66100,174
20231012,125100,4329918500,66100,66100,66100,66100,207
20231012,125000,4316235800,66100,66000,66100,66000,656
20231012,124900,4272899100,66000,66000,66000,66000,561
20231012,124800,4235873100,65900,66000,66000,65900,141
20231012,124700,4226581100,65900,65900,65900,65900,6868
20231012,124600,3773979900,65800,65800,65800,65800,11
20231012,124500,3773256100,65900,65800,65900,65800,147
20231012,124400,3763569100,65800,65800,65800,65800,46
20231012,124300,3760542300,65900,65800,65900,65800,59
20231012,124200,3756657600,65800,65800,65800,65800,0
20231012,124100,3756657600,65800,65800,65800,65800,150
20231012,124000,3746787600,65800,65800,65800,65800,47
20231012,123900,3743695000,65900,65900,65900,65900,11
20231012,123800,3742970100,65900,65900,65900,65900,10
20231012,123700,3742311100,65900,65800,65900,65800,12
20231012,123600,3741520400,65800,65900,65900,65800,2
20231012,123500,3741388700,65900,65800,65900,65800,57
20231012,123400,3737636900,65900,65900,65900,65900,12
20231012,123300,3736846100,65900,65900,65900,65900,432
20231012,123200,3708377300,65800,65800,65900,65800,48
20231012,123100,3705218800,65800,65800,65800,65800,78
20231012,123000,3700086400,65800,65800,65800,65800,0
20231012,122900,3700086400,65800,65800,65800,65800,46
20231012,122800,3697059600,65900,65800,65900,65800,2
20231012,122700,3696927900,65800,65800,65800,65800,0
20231012,122600,3696927900,65800,65800,65900,65800,1134
20231012,122500,3622206900,65900,65900,65900,65900,36
20231012,122400,3619834500,65800,65800,65800,65800,54
20231012,122300,3616281300,65900,65800,65900,65800,404
20231012,122200,3589698000,65800,65800,65800,65800,2661
20231012,122100,3414604200,65800,66000,66000,65800,2257
20231012,122000,3265835000,66000,66000,66000,66000,96
20231012,121900,3259499000,66000,66100,66100,66000,82
20231012,121800,3254083500,66000,66000,66000,66000,1
20231012,121700,3254017500,66000,66000,66000,66000,1
20231012,121600,3253951500,66000,66000,66000,66000,56
20231012,121500,3250255500,66000,66000,66000,66000,0
20231012,121400,3250255500,66000,66000,66000,66000,0
20231012,121300,3250255500,66000,66000,66000,66000,46
20231012,121200,3247219500,66000,66000,66000,66000,23
20231012,121100,3245701500,66000,66000,66000,66000,8
20231012,121000,3245173500,66000,66000,66000,66000,46
20231012,120900,3242137500,66100,66000,66100,66000,33
20231012,120800,3239959300,66100,66100,66100,66100,1
20231012,120700,3239893200,66000,66100,66100,66000,123
20231012,120600,3231768300,66100,66100,66100,66100,1
20231012,120500,3231702200,66000,66000,66000,66000,10
20231012,120400,3231042200,66000,66000,66100,66000,59
20231012,120300,3227147100,66000,66000,66000,66000,60
20231012,120200,3223187100,66000,66000,66000,66000,0
20231012,120100,3223187100,66000,66000,66100,66000,151
20231012,120000,3213221000,66000,66000,66000,66000,0
20231012,115900,3213221000,66000,66000,66000,66000,92
20231012,115800,3207149000,66000,66100,66100,66000,48
20231012,115700,3203980900,66100,66000,66100,66000,31
20231012,115600,3201932000,66000,66000,66000,66000,0
20231012,115500,3201932000,66000,66000,66000,66000,47
20231012,115400,3198830000,66000,66000,66000,66000,1
20231012,115300,3198764000,66000,66000,66000,66000,0
20231012,115200,3198764000,66000,66000,66000,66000,46
20231012,115100,3195728000,66000,66000,66000,66000,51
20231012,115000,3192362000,66100,66100,66100,66100,4
20231012,114900,3192097600,66000,66000,66000,66000,594
20231012,114800,3152893600,66000,66100,66100,66000,23
20231012,114700,3151373400,66000,66000,66000,66000,1
20231012,114600,3151307400,66000,66000,66100,66000,134
20231012,114500,3142463100,66000,66000,66000,66000,1
20231012,114400,3142397100,66100,66000,66100,66000,65
20231012,114300,3138104600,66000,66000,66000,66000,48
20231012,114200,3134936600,66100,66100,66100,66100,1
20231012,114100,3134870500,66100,66100,66100,66100,3
20231012,114000,3134672200,66100,66000,66100,66000,96
20231012,113900,3128331200,66000,66000,66000,66000,35
20231012,113800,3126021200,66100,66000,66100,66000,93
20231012,113700,3119874000,66000,66000,66000,66000,601
20231012,113600,3080208000,66000,66100,66100,66000,418
20231012,113500,3052589400,66100,66100,66100,66100,3
20231012,113400,3052391100,66100,66200,66200,66100,150
20231012,113300,3042466100,66300,66200,66300,66200,185
20231012,113200,3030215700,66200,66200,66200,66200,9
20231012,113100,3029619900,66200,66200,66200,66200,56
20231012,113000,3025912700,66200,66200,66200,66200,112
20231012,112900,3018498300,66300,66300,66300,66300,0
20231012,112800,3018498300,66300,66200,66300,66200,79
20231012,112700,3013265200,66300,66300,66300,66300,1
20231012,112600,3013198900,66200,66200,66200,66200,44
20231012,112500,3010286100,66200,66200,66200,66200,46
20231012,112400,3007240900,66300,66200,66300,66200,26
20231012,112300,3005517200,66300,66300,66300,66300,0
20231012,112200,3005517200,66300,66200,66300,66200,52
20231012,112100,3002074200,66300,66300,66300,66200,61
20231012,112000,2998033000,66300,66200,66300,66200,39
20231012,111900,2995448400,66200,66200,66200,66200,412
20231012,111800,2968174000,66200,66200,66200,66200,0
20231012,111700,2968174000,66200,66200,66200,66200,2
20231012,111600,2968041600,66200,66300,66300,66200,39
20231012,111500,2965456100,66200,66300,66300,66200,180
20231012,111400,2953526700,66300,66300,66300,66300,207
20231012,111300,2939802600,66300,66300,66300,66300,23
20231012,111200,2938277700,66300,66300,66300,66300,356
20231012,111100,2914674900,66400,66300,66400,66300,125
20231012,111000,2906387300,66300,66300,66300,66300,127
20231012,110900,2897967200,66200,66400,66400,66200,289
20231012,110800,2878810000,66400,66300,66400,66300,14
20231012,110700,2877881700,66300,66200,66300,66200,520
20231012,110600,2843408700,66200,66300,66300,66200,81
20231012,110500,2838043000,66300,66300,66400,66300,291
20231012,110400,2818736600,66400,66300,66400,66300,63
20231012,110300,2814557100,66300,66300,66400,66300,94
20231012,110200,2808324700,66300,66300,66400,66300,358
20231012,110100,2784586600,66400,66400,66400,66300,56
20231012,110000,2780868800,66300,66300,66300,66200,1697
20231012,105900,2668364200,66200,66200,66300,66200,184
20231012,105800,2656183300,66200,66300,66300,66200,62
20231012,105700,2652078800,66200,66200,66200,66200,122
20231012,105600,2644002400,66200,66200,66200,66200,12
20231012,105500,2643208000,66200,66200,66300,66200,76
20231012,105400,2638176600,66300,66100,66300,66100,2085
20231012,105300,2500212500,66100,66100,66100,66100,11
20231012,105200,2499485400,66100,66100,66100,66100,32
20231012,105100,2497370200,66100,66100,66100,66100,43
20231012,105000,2494527900,66100,66100,66100,66100,310
20231012,104900,2474036900,66100,66100,66100,66100,13
20231012,104800,2473177600,66100,66100,66100,66100,102
20231012,104700,2466435400,66200,66200,66200,66200,37
20231012,104600,2463986000,66200,66200,66200,66200,0
20231012,104500,2463986000,66200,66100,66200,66100,41
20231012,104400,2461271900,66200,66200,66200,66200,76
20231012,104300,2456240700,66200,66200,66200,66200,8
20231012,104200,2455711100,66100,66100,66100,66100,335
20231012,104100,2433567600,66100,66100,66100,66100,45
20231012,104000,2430593100,66100,66100,66100,66100,55
20231012,103900,2426957600,66100,66100,66100,66100,30
20231012,103800,2424974600,66100,66100,66100,66100,1185
20231012,103700,2346646100,66000,66000,66000,66000,11
20231012,103600,2345920100,66100,66100,66100,66100,56
20231012,103500,2342218500,66100,66100,66100,66100,57
20231012,103400,2338450800,66100,66000,66100,66000,5
20231012,103300,2338120700,66000,65900,66000,65900,128
20231012,103200,2329672800,66000,66000,66000,66000,106
20231012,103100,2322676800,65900,65900,65900,65900,43
20231012,103000,2319843100,66000,65900,66000,65900,695
20231012,102900,2274034300,65900,65900,65900,65900,87
20231012,102800,2268301000,65900,65900,65900,65900,3
20231012,102700,2268103300,65800,65800,65800,65800,39
20231012,102600,2265537100,65900,65900,65900,65900,166
20231012,102500,2254597700,65800,65800,65800,65800,531
20231012,102400,2219657900,65700,65800,65800,65700,175
20231012,102300,2208160100,65800,65900,65900,65800,452
20231012,102200,2178390800,65900,65900,65900,65900,110
20231012,102100,2171141800,66000,66000,66000,65900,54
20231012,102000,2167579900,66000,66000,66100,65900,156
20231012,101900,2157285200,66000,66000,66000,66000,854
20231012,101800,2100921200,66000,66000,66000,66000,24
20231012,101700,2099337200,66000,66000,66000,66000,0
20231012,101600,2099337200,66000,66000,66000,66000,2
20231012,101500,2099205200,65900,65900,65900,65900,90
20231012,101400,2093274200,65900,65900,65900,65900,85
20231012,101300,2087672700,65900,65900,65900,65900,44
20231012,101200,2084773100,65800,65800,65800,65700,345
20231012,101100,2062086700,65900,65800,65900,65700,129
20231012,101000,2053598400,65900,65800,65900,65800,299
20231012,100900,2033910400,65800,65700,65800,65700,9
20231012,100800,2033319000,65700,65700,65700,65700,89
20231012,100700,2027471700,65700,65700,65800,65700,717
20231012,100600,1980359400,65600,65600,65600,65600,198
20231012,100500,1967370600,65600,65600,65600,65600,20
20231012,100400,1966058600,65600,65700,65700,65600,24
20231012,100300,1964482000,65600,65700,65700,65600,13
20231012,100200,1963628900,65700,65700,65700,65700,2
20231012,100100,1963497500,65700,65600,65700,65600,2638
20231012,100000,1790436600,65600,65500,65600,65500,441
20231012,095900,1761517000,65500,65600,65600,65500,3377
20231012,095800,1540012800,65700,65700,65700,65700,24
20231012,095700,1538436000,65600,65700,65700,65600,230
20231012,095600,1523344900,65700,65700,65700,65700,303
20231012,095500,1503437800,65700,65800,65800,65700,133
20231012,095400,1494687400,65800,65800,65800,65800,38
20231012,095300,1492187000,65800,65800,65800,65800,208
20231012,095200,1478500600,65900,66000,66000,65900,92
20231012,095100,1472437700,65900,66000,66000,65900,5
20231012,095000,1472108100,65900,65800,65900,65700,479
20231012,094900,1440601500,65700,65800,65800,65700,151
20231012,094800,1430666800,65800,65700,65800,65700,28
20231012,094700,1428826100,65700,65700,65700,65700,691
20231012,094600,1383427400,65700,65700,65700,65600,397
20231012,094500,1357373500,65600,65600,65600,65600,1
20231012,094400,1357307900,65600,65700,65700,65600,54
20231012,094300,1353764300,65700,65600,65700,65600,125
20231012,094200,1345562200,65700,65700,65700,65700,57
20231012,094100,1341817300,65700,65600,65700,65600,15
20231012,094000,1340833200,65600,65600,65700,65600,166
20231012,093900,1329943500,65700,65700,65700,65600,55
20231012,093800,1326335300,65800,65600,65800,65500,528
20231012,093700,1291670500,65600,65600,65600,65500,161
20231012,093600,1281109000,65600,65700,65700,65500,663
20231012,093500,1237606800,65700,65600,65700,65600,224
20231012,093400,1222892300,65600,65500,65600,65500,436
20231012,093300,1194324900,65500,65400,65500,65400,571
20231012,093200,1156944300,65500,65700,65700,65500,1388
20231012,093100,1065904600,65700,65900,65900,65700,1689
20231012,093000,954889400,65900,65800,65900,65800,70
20231012,092900,950280300,65800,66000,66000,65800,7
20231012,092800,949819300,65700,65700,65800,65700,456
20231012,092700,919814900,65800,65800,65800,65700,29
20231012,092600,917907800,65700,65700,65800,65700,122
20231012,092500,909892300,65800,65800,65800,65700,344
20231012,092400,887268200,65800,65800,65800,65700,420
20231012,092300,859648700,65800,65800,66000,65800,56
20231012,092200,855963700,65800,66000,66000,65700,320
20231012,092100,834889200,66000,65900,66000,65900,311
20231012,092000,814364200,65900,65900,65900,65900,175
20231012,091900,802831700,65800,65800,65900,65700,1125
20231012,091800,728805900,65700,65800,65800,65700,681
20231012,091700,684006100,65900,65900,65900,65800,157
20231012,091600,673670800,65900,65800,65900,65800,115
20231012,091500,666099100,65800,66000,66000,65800,1357
20231012,091400,576621000,66000,66200,66200,66000,654
20231012,091300,533426600,66200,66200,66200,66100,309
20231012,091200,513000900,66100,66400,66400,66100,229
20231012,091100,497828700,66300,66400,66500,66300,545
20231012,091000,461640800,66400,66400,66400,66300,9
20231012,090900,461043700,66200,66300,66400,66200,25
20231012,090800,459386500,66400,66500,66500,66300,164
20231012,090700,448504900,66500,66300,66500,66300,589
20231012,090600,409381700,66300,66400,66400,66200,138
20231012,090500,400233900,66100,66100,66400,66000,470
20231012,090400,369124800,66100,66300,66300,66000,379
20231012,090300,344081000,66100,66200,66300,66100,3120
20231012,090200,137513400,66200,66300,66400,66200,257
20231012,090100,120472600,66300,66400,66500,66200,789
20231012,090000,68122300,66100,66400,66400,66100,1028