KissMeData/000250/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183000,11400261300,68100,68100,68100,68100,3257
20231103,182900,11400261300,68100,68100,68100,68100,0
20231103,182800,11400261300,68100,68100,68100,68100,0
20231103,182700,11400261300,68100,68100,68100,68100,0
20231103,182600,11400261300,68100,68100,68100,68100,0
20231103,182500,11400261300,68100,68100,68100,68100,0
20231103,182400,11400261300,68100,68100,68100,68100,0
20231103,182300,11400261300,68100,68100,68100,68100,0
20231103,182200,11400261300,68100,68100,68100,68100,0
20231103,182100,11400261300,68100,68100,68100,68100,0
20231103,182000,11400261300,68100,68100,68100,68100,0
20231103,181900,11400261300,68100,68100,68100,68100,0
20231103,181800,11400261300,68100,68100,68100,68100,0
20231103,181700,11400261300,68100,68100,68100,68100,0
20231103,181600,11400261300,68100,68100,68100,68100,0
20231103,181500,11400261300,68100,68100,68100,68100,0
20231103,181400,11400261300,68100,68100,68100,68100,0
20231103,181300,11400261300,68100,68100,68100,68100,0
20231103,181200,11400261300,68100,68100,68100,68100,0
20231103,181100,11400261300,68100,68100,68100,68100,0
20231103,181000,11400261300,68100,68100,68100,68100,0
20231103,180900,11400261300,68100,68100,68100,68100,0
20231103,180800,11400261300,68100,68100,68100,68100,0
20231103,180700,11400261300,68100,68100,68100,68100,0
20231103,180600,11400261300,68100,68100,68100,68100,0
20231103,180500,11400261300,68100,68100,68100,68100,0
20231103,180400,11400261300,68100,68100,68100,68100,0
20231103,180300,11400261300,68100,68100,68100,68100,0
20231103,180200,11400261300,68100,68100,68100,68100,0
20231103,180100,11400261300,68100,68100,68100,68100,0
20231103,180000,11400261300,68100,68100,68100,68100,3257
20231103,175900,11400261300,68100,68100,68100,68100,0
20231103,175800,11400261300,68100,68100,68100,68100,0
20231103,175700,11400261300,68100,68100,68100,68100,0
20231103,175600,11400261300,68100,68100,68100,68100,0
20231103,175500,11400261300,68100,68100,68100,68100,0
20231103,175400,11400261300,68100,68100,68100,68100,0
20231103,175300,11400261300,68100,68100,68100,68100,0
20231103,175200,11400261300,68100,68100,68100,68100,0
20231103,175100,11400261300,68100,68100,68100,68100,0
20231103,175000,11400261300,68100,68100,68100,68100,0
20231103,174900,11400261300,68100,68100,68100,68100,0
20231103,174800,11400261300,68100,68100,68100,68100,0
20231103,174700,11400261300,68100,68100,68100,68100,0
20231103,174600,11400261300,68100,68100,68100,68100,0
20231103,174500,11400261300,68100,68100,68100,68100,0
20231103,174400,11400261300,68100,68100,68100,68100,0
20231103,174300,11400261300,68100,68100,68100,68100,0
20231103,174200,11400261300,68100,68100,68100,68100,0
20231103,174100,11400261300,68100,68100,68100,68100,0
20231103,174000,11400261300,68100,68100,68100,68100,0
20231103,173900,11400261300,68100,68100,68100,68100,0
20231103,173800,11400261300,68100,68100,68100,68100,0
20231103,173700,11400261300,68100,68100,68100,68100,0
20231103,173600,11400261300,68100,68100,68100,68100,0
20231103,173500,11400261300,68100,68100,68100,68100,0
20231103,173400,11400261300,68100,68100,68100,68100,0
20231103,173300,11400261300,68100,68100,68100,68100,0
20231103,173200,11400261300,68100,68100,68100,68100,0
20231103,173100,11400261300,68100,68100,68100,68100,0
20231103,173000,11400261300,68100,68100,68100,68100,3257
20231103,172900,11400261300,68100,68100,68100,68100,0
20231103,172800,11400261300,68100,68100,68100,68100,0
20231103,172700,11400261300,68100,68100,68100,68100,0
20231103,172600,11400261300,68100,68100,68100,68100,0
20231103,172500,11400261300,68100,68100,68100,68100,0
20231103,172400,11400261300,68100,68100,68100,68100,0
20231103,172300,11400261300,68100,68100,68100,68100,0
20231103,172200,11400261300,68100,68100,68100,68100,0
20231103,172100,11400261300,68100,68100,68100,68100,0
20231103,172000,11400261300,68100,68100,68100,68100,0
20231103,171900,11400261300,68100,68100,68100,68100,0
20231103,171800,11400261300,68100,68100,68100,68100,0
20231103,171700,11400261300,68100,68100,68100,68100,0
20231103,171600,11400261300,68100,68100,68100,68100,0
20231103,171500,11400261300,68100,68100,68100,68100,0
20231103,171400,11400261300,68100,68100,68100,68100,0
20231103,171300,11400261300,68100,68100,68100,68100,0
20231103,171200,11400261300,68100,68100,68100,68100,0
20231103,171100,11400261300,68100,68100,68100,68100,0
20231103,171000,11400261300,68100,68100,68100,68100,0
20231103,170900,11400261300,68100,68100,68100,68100,0
20231103,170800,11400261300,68100,68100,68100,68100,0
20231103,170700,11400261300,68100,68100,68100,68100,0
20231103,170600,11400261300,68100,68100,68100,68100,0
20231103,170500,11400261300,68100,68100,68100,68100,0
20231103,170400,11400261300,68100,68100,68100,68100,0
20231103,170300,11400261300,68100,68100,68100,68100,0
20231103,170200,11400261300,68100,68100,68100,68100,0
20231103,170100,11400261300,68100,68100,68100,68100,0
20231103,170000,11400261300,68100,68100,68100,68100,3257
20231103,165900,11400261300,68100,68100,68100,68100,0
20231103,165800,11400261300,68100,68100,68100,68100,0
20231103,165700,11400261300,68100,68100,68100,68100,0
20231103,165600,11400261300,68100,68100,68100,68100,0
20231103,165500,11400261300,68100,68100,68100,68100,0
20231103,165400,11400261300,68100,68100,68100,68100,0
20231103,165300,11400261300,68100,68100,68100,68100,0
20231103,165200,11400261300,68100,68100,68100,68100,0
20231103,165100,11400261300,68100,68100,68100,68100,0
20231103,165000,11400261300,68100,68100,68100,68100,0
20231103,164900,11400261300,68100,68100,68100,68100,0
20231103,164800,11400261300,68100,68100,68100,68100,0
20231103,164700,11400261300,68100,68100,68100,68100,0
20231103,164600,11400261300,68100,68100,68100,68100,0
20231103,164500,11400261300,68100,68100,68100,68100,0
20231103,164400,11400261300,68100,68100,68100,68100,0
20231103,164300,11400261300,68100,68100,68100,68100,0
20231103,164200,11400261300,68100,68100,68100,68100,0
20231103,164100,11400261300,68100,68100,68100,68100,0
20231103,164000,11400261300,68100,68100,68100,68100,0
20231103,163900,11400261300,68100,68100,68100,68100,0
20231103,163800,11400261300,68100,68100,68100,68100,0
20231103,163700,11400261300,68100,68100,68100,68100,0
20231103,163600,11400261300,68100,68100,68100,68100,0
20231103,163500,11400261300,68100,68100,68100,68100,0
20231103,163400,11400261300,68100,68100,68100,68100,0
20231103,163300,11400261300,68100,68100,68100,68100,0
20231103,163200,11400261300,68100,68100,68100,68100,0
20231103,163100,11400261300,68100,68100,68100,68100,0
20231103,163000,11400261300,68100,68100,68100,68100,3257
20231103,162900,11400261300,68100,68100,68100,68100,0
20231103,162800,11400261300,68100,68100,68100,68100,0
20231103,162700,11400261300,68100,68100,68100,68100,0
20231103,162600,11400261300,68100,68100,68100,68100,0
20231103,162500,11400261300,68100,68100,68100,68100,0
20231103,162400,11400261300,68100,68100,68100,68100,0
20231103,162300,11400261300,68100,68100,68100,68100,0
20231103,162200,11400261300,68100,68100,68100,68100,0
20231103,162100,11400261300,68100,68100,68100,68100,0
20231103,162000,11400261300,68100,68100,68100,68100,0
20231103,161900,11400261300,68100,68100,68100,68100,0
20231103,161800,11400261300,68100,68100,68100,68100,0
20231103,161700,11400261300,68100,68100,68100,68100,0
20231103,161600,11400261300,68100,68100,68100,68100,0
20231103,161500,11400261300,68100,68100,68100,68100,0
20231103,161400,11400261300,68100,68100,68100,68100,0
20231103,161300,11400261300,68100,68100,68100,68100,0
20231103,161200,11400261300,68100,68100,68100,68100,0
20231103,161100,11400261300,68100,68100,68100,68100,0
20231103,161000,11400261300,68100,68100,68100,68100,0
20231103,160900,11400261300,68100,68100,68100,68100,0
20231103,160800,11400261300,68100,68100,68100,68100,0
20231103,160700,11400261300,68100,68100,68100,68100,0
20231103,160600,11400261300,68100,68100,68100,68100,0
20231103,160500,11400261300,68100,68100,68100,68100,0
20231103,160400,11400261300,68100,68100,68100,68100,0
20231103,160300,11400261300,68100,68100,68100,68100,0
20231103,160200,11400261300,68100,68100,68100,68100,0
20231103,160100,11400261300,68100,68100,68100,68100,0
20231103,160000,11400261300,68100,68100,68100,68100,3257
20231103,155900,11400261300,68100,68100,68100,68100,0
20231103,155800,11400261300,68100,68100,68100,68100,0
20231103,155700,11400261300,68100,68100,68100,68100,0
20231103,155600,11400261300,68100,68100,68100,68100,0
20231103,155500,11400261300,68100,68100,68100,68100,0
20231103,155400,11400261300,68100,68100,68100,68100,0
20231103,155300,11400261300,68100,68100,68100,68100,0
20231103,155200,11400261300,68100,68100,68100,68100,0
20231103,155100,11400261300,68100,68100,68100,68100,0
20231103,155000,11400261300,68100,68100,68100,68100,0
20231103,154900,11400261300,68100,68100,68100,68100,0
20231103,154800,11400261300,68100,68100,68100,68100,0
20231103,154700,11400261300,68100,68100,68100,68100,0
20231103,154600,11400261300,68100,68100,68100,68100,0
20231103,154500,11400261300,68100,68100,68100,68100,0
20231103,154400,11400261300,68100,68100,68100,68100,0
20231103,154300,11400261300,68100,68100,68100,68100,0
20231103,154200,11400261300,68100,68100,68100,68100,0
20231103,154100,11400261300,68100,68100,68100,68100,0
20231103,154000,11400261300,68100,68100,68100,68100,0
20231103,153900,11400261300,68100,68100,68100,68100,0
20231103,153800,11400261300,68100,68100,68100,68100,0
20231103,153700,11400261300,68100,68100,68100,68100,0
20231103,153600,11400261300,68100,68100,68100,68100,0
20231103,153500,11400261300,68100,68100,68100,68100,0
20231103,153400,11400261300,68100,68100,68100,68100,0
20231103,153300,11400261300,68100,68100,68100,68100,0
20231103,153200,11400261300,68100,68100,68100,68100,0
20231103,153100,11400261300,68100,68100,68100,68100,0
20231103,153000,11400261300,68100,68100,68100,68100,6514
20231103,152900,11178459600,68100,68100,68100,68100,0
20231103,152800,11178459600,68100,68100,68100,68100,0
20231103,152700,11178459600,68100,68100,68100,68100,0
20231103,152600,11178459600,68100,68100,68100,68100,0
20231103,152500,11178459600,68100,68100,68100,68100,0
20231103,152400,11178459600,68100,68100,68100,68100,0
20231103,152300,11178459600,68100,68100,68100,68100,0
20231103,152200,11178459600,68100,68100,68100,68100,0
20231103,152100,11178459600,68100,68100,68100,68100,0
20231103,152000,11178459600,68100,68100,68100,68100,0
20231103,151900,11178459600,68100,68200,68200,68100,761
20231103,151800,11126615700,68200,68200,68200,68100,652
20231103,151700,11082169200,68200,68200,68200,68100,492
20231103,151600,11048646800,68100,68400,68400,68100,510
20231103,151500,11013871900,68400,68300,68400,68200,1196
20231103,151400,10932187100,68300,68400,68400,68300,238
20231103,151300,10915912000,68500,68400,68500,68300,196
20231103,151200,10902509000,68400,68300,68400,68300,60
20231103,151100,10898406500,68300,68400,68400,68300,956
20231103,151000,10833022700,68400,68300,68500,68300,846
20231103,150900,10775160300,68400,68400,68500,68300,970
20231103,150800,10708854000,68400,68400,68500,68400,500
20231103,150700,10674648500,68400,68400,68400,68400,52
20231103,150600,10671091700,68400,68500,68500,68400,152
20231103,150500,10660688500,68500,68400,68500,68400,217
20231103,150400,10645842100,68400,68400,68400,68400,183
20231103,150300,10633324900,68400,68400,68400,68400,24
20231103,150200,10631683300,68400,68500,68500,68400,780
20231103,150100,10578318200,68500,68600,68600,68500,47
20231103,150000,10575094100,68600,68600,68600,68400,446
20231103,145900,10544549000,68600,68100,68600,68100,2708
20231103,145800,10359510200,68000,68000,68100,67900,655
20231103,145700,10314966200,68000,67900,68000,67800,717
20231103,145600,10266265100,67900,68000,68000,67900,1479
20231103,145500,10165838000,67900,68000,68000,67900,193
20231103,145400,10152731400,68000,68000,68000,68000,116
20231103,145300,10144843400,68000,68000,68000,68000,46
20231103,145200,10141715400,68000,68000,68000,68000,25
20231103,145100,10140015400,68000,68000,68000,68000,57
20231103,145000,10136139400,68000,68000,68000,68000,20
20231103,144900,10134779400,68000,68000,68000,67900,92
20231103,144800,10128523700,68000,68000,68000,68000,211
20231103,144700,10114175700,68000,68000,68000,68000,13
20231103,144600,10113291700,68000,68000,68000,67900,180
20231103,144500,10101057000,68000,68000,68000,68000,247
20231103,144400,10084261000,68000,68000,68000,68000,37
20231103,144300,10081745000,68000,68100,68100,67900,1745
20231103,144200,9963084100,68100,68100,68100,68000,260
20231103,144100,9945400800,68100,68100,68100,68100,41
20231103,144000,9942608700,68100,68100,68100,68100,34
20231103,143900,9940293300,68100,68100,68100,68100,61
20231103,143800,9936139200,68100,68100,68100,68100,15
20231103,143700,9935117700,68100,68100,68100,68000,255
20231103,143600,9917772400,68100,68100,68100,68100,55
20231103,143500,9914026900,68100,68100,68100,68100,14
20231103,143400,9913073500,68100,68100,68100,68100,389
20231103,143300,9886582600,68100,68100,68100,68100,14
20231103,143200,9885629200,68100,68100,68100,68100,75
20231103,143100,9880521700,68100,68100,68100,68100,459
20231103,143000,9849263800,68100,68100,68100,68000,226
20231103,142900,9833893500,68100,68100,68100,68100,167
20231103,142800,9822520800,68000,68100,68100,68000,116
20231103,142700,9814631200,68100,68100,68100,68100,1199
20231103,142600,9732979300,68100,68100,68100,68100,122
20231103,142500,9724671100,68100,68100,68100,68000,74
20231103,142400,9719637700,68100,68100,68100,68000,247
20231103,142300,9702837000,68100,68200,68200,68100,451
20231103,142200,9672122600,68200,68100,68200,68100,160
20231103,142100,9661222600,68100,68100,68100,68100,78
20231103,142000,9655910800,68100,68200,68200,68100,351
20231103,141900,9632006400,68200,68200,68200,68200,39
20231103,141800,9629346600,68200,68200,68200,68100,444
20231103,141700,9599071900,68200,68200,68200,68100,484
20231103,141600,9566103100,68200,68200,68200,68100,246
20231103,141500,9549346800,68200,68100,68200,68100,46
20231103,141400,9546211600,68100,68100,68200,68100,161
20231103,141300,9535237500,68100,68200,68200,68100,38
20231103,141200,9532648400,68200,68100,68200,68100,115
20231103,141100,9524812000,68100,68100,68100,68100,295
20231103,141000,9504722500,68100,68100,68100,68100,47
20231103,140900,9501521800,68100,68100,68100,68000,333
20231103,140800,9478864500,68100,68100,68100,68000,81
20231103,140700,9473348500,68100,68100,68100,68100,29
20231103,140600,9471373600,68100,68000,68100,68000,882
20231103,140500,9411375400,68000,68000,68000,68000,49
20231103,140400,9408043400,68000,68000,68000,68000,14
20231103,140300,9407091400,68000,67900,68000,67900,85
20231103,140200,9401312900,67900,68000,68000,67900,232
20231103,140100,9385557400,67900,68000,68000,67900,73
20231103,140000,9380599400,68000,68000,68000,68000,69
20231103,135900,9375907400,68100,68100,68100,68100,42
20231103,135800,9373047200,68100,68000,68100,67800,1220
20231103,135700,9290218900,68000,67900,68000,67900,58
20231103,135600,9286275100,67900,67900,67900,67900,1
20231103,135500,9286207200,67900,68000,68100,67900,401
20231103,135400,9258957600,68000,68000,68000,68000,87
20231103,135300,9253041600,68000,68000,68000,68000,38
20231103,135200,9250457600,68000,68000,68000,68000,362
20231103,135100,9225841600,67900,67800,68000,67800,451
20231103,135000,9195240200,67700,67800,67800,67700,55
20231103,134900,9191511300,67800,67800,67800,67800,101
20231103,134800,9184663500,67800,67800,67800,67600,488
20231103,134700,9151604600,67800,67800,67800,67800,20
20231103,134600,9150248600,67800,67800,67800,67800,3
20231103,134500,9150045200,67600,67800,67800,67600,251
20231103,134400,9133063900,67700,67700,67700,67500,1002
20231103,134300,9065327500,67700,67600,67700,67600,34
20231103,134200,9063026700,67600,67700,67700,67600,112
20231103,134100,9055454000,67700,67800,67800,67600,354
20231103,134000,9031499100,67800,67800,67800,67800,37
20231103,133900,9028990500,67800,67800,67800,67800,13
20231103,133800,9028109100,67800,67800,67800,67700,53
20231103,133700,9024518300,67700,67800,67800,67700,501
20231103,133600,8990600500,67700,67800,67800,67700,115
20231103,133500,8982803600,67800,67800,67800,67700,359
20231103,133400,8958463600,67800,67700,67800,67700,452
20231103,133300,8927861800,67700,67800,67800,67700,108
20231103,133200,8920546300,67800,67800,67800,67700,141
20231103,133100,8910999200,67800,67800,67800,67800,87
20231103,133000,8905100600,67800,67800,67800,67800,64
20231103,132900,8900761400,67700,67700,67700,67700,157
20231103,132800,8890132500,67700,67600,67700,67600,483
20231103,132700,8857481400,67600,67700,67700,67500,557
20231103,132600,8819860200,67700,67700,67700,67700,24
20231103,132500,8818235400,67600,67700,67700,67600,410
20231103,132400,8790515200,67700,67700,67700,67600,156
20231103,132300,8779967000,67700,67700,67700,67700,42
20231103,132200,8777123600,67700,67800,67800,67600,268
20231103,132100,8759002600,67800,67900,67900,67600,2596
20231103,132000,8583337800,67900,67900,67900,67700,624
20231103,131900,8541029700,67900,67900,67900,67800,112
20231103,131800,8533427800,67800,67900,67900,67800,71
20231103,131700,8528610200,67900,67900,68000,67800,727
20231103,131600,8479317800,67900,67900,68000,67900,98
20231103,131500,8472663500,67900,68000,68000,67900,120
20231103,131400,8464513100,67900,68000,68000,67900,113
20231103,131300,8456839000,68000,68100,68100,67900,312
20231103,131200,8435645000,68100,68200,68200,68100,36
20231103,131100,8433192100,68200,68200,68200,68200,39
20231103,131000,8430532300,68200,68200,68200,68200,39
20231103,130900,8427872500,68100,68100,68100,68100,47
20231103,130800,8424671800,68200,68200,68200,68200,37
20231103,130700,8422148400,68200,68100,68200,68100,12
20231103,130600,8421331000,68000,68100,68100,67900,356
20231103,130500,8397135200,68100,68200,68200,68100,97
20231103,130400,8390527700,68200,68100,68200,68100,46
20231103,130300,8387394000,68100,68000,68100,68000,489
20231103,130200,8354133800,68000,68000,68000,68000,13
20231103,130100,8353249800,68000,68000,68000,68000,15
20231103,130000,8352229800,68000,67900,68000,67800,215
20231103,125900,8337631300,67900,67900,67900,67900,255
20231103,125800,8320316800,67900,67900,67900,67900,39
20231103,125700,8317668700,67900,68000,68000,67900,35
20231103,125600,8315291900,67900,67900,67900,67900,210
20231103,125500,8301032900,67900,67900,68000,67900,98
20231103,125400,8294373600,67900,68000,68000,67900,120
20231103,125300,8286223800,68000,68000,68000,67900,54
20231103,125200,8282552100,67900,68000,68000,67900,2343
20231103,125100,8123460900,68000,68100,68100,68000,1445
20231103,125000,8025199000,68100,68200,68200,68100,1888
20231103,124900,7896495900,68200,68300,68300,68200,16
20231103,124800,7895403400,68300,68300,68300,68300,30
20231103,124700,7893354400,68300,68300,68300,68300,270
20231103,124600,7874913400,68300,68300,68300,68300,14
20231103,124500,7873957200,68300,68200,68300,68200,386
20231103,124400,7847621200,68200,68400,68400,68200,215
20231103,124300,7832938300,68400,68300,68400,68300,20
20231103,124200,7831571200,68300,68300,68300,68300,215
20231103,124100,7816886700,68300,68300,68300,68200,128
20231103,124000,7808144600,68300,68300,68300,68300,25
20231103,123900,7806437100,68300,68300,68300,68300,14
20231103,123800,7805480900,68200,68400,68400,68200,269
20231103,123700,7787114700,68400,68400,68400,68300,45
20231103,123600,7784037000,68400,68400,68400,68300,4
20231103,123500,7783763500,68300,68300,68400,68300,184
20231103,123400,7771184700,68300,68400,68400,68300,39
20231103,123300,7768519700,68400,68300,68400,68300,16
20231103,123200,7767426600,68300,68300,68300,68300,22
20231103,123100,7765924000,68300,68300,68300,68100,355
20231103,123000,7741709900,68300,68400,68400,68300,19
20231103,122900,7740410800,68400,68300,68400,68300,34
20231103,122800,7738088300,68300,68200,68300,68100,1033
20231103,122700,7667639800,68200,68100,68200,68100,98
20231103,122600,7660965700,68100,68000,68200,68000,1140
20231103,122500,7583421500,68000,68100,68100,68000,860
20231103,122400,7524863000,68100,68100,68200,68100,418
20231103,122300,7496383200,68200,68200,68200,68100,89
20231103,122200,7490316300,68100,68200,68200,68100,172
20231103,122100,7478587200,68200,68200,68200,68100,319
20231103,122000,7456859700,68200,68300,68400,68200,1366
20231103,121900,7363668000,68300,68400,68400,68300,55
20231103,121800,7359908100,68400,68300,68400,68300,324
20231103,121700,7337775800,68300,68400,68400,68300,307
20231103,121600,7316805900,68400,68500,68500,68300,650
20231103,121500,7272349500,68500,68500,68500,68500,50
20231103,121400,7268924500,68400,68400,68400,68400,9
20231103,121300,7268308900,68400,68600,68600,68400,61
20231103,121200,7264134500,68500,68500,68500,68500,19
20231103,121100,7262833000,68500,68500,68600,68500,379
20231103,121000,7236870200,68600,68500,68600,68500,265
20231103,120900,7218717600,68500,68600,68600,68500,69
20231103,120800,7213984600,68600,68600,68700,68600,120
20231103,120700,7205751800,68600,68600,68600,68500,122
20231103,120600,7197387600,68600,68600,68600,68500,10
20231103,120500,7196702000,68500,68600,68600,68500,104
20231103,120400,7189573400,68600,68600,68600,68500,32
20231103,120300,7187378500,68600,68700,68800,68500,541
20231103,120200,7150277900,68800,68700,68800,68700,20
20231103,120100,7148903800,68700,68800,68800,68700,19
20231103,120000,7147597100,68800,68800,68800,68700,164
20231103,115900,7136314300,68800,68800,68800,68700,33
20231103,115800,7134045400,68800,68800,68800,68800,23
20231103,115700,7132463000,68700,68800,68800,68700,22
20231103,115600,7130950300,68800,69000,69000,68700,343
20231103,115500,7107377400,69000,68700,69000,68700,25
20231103,115400,7105655800,68800,68700,68800,68700,55
20231103,115300,7101875900,68700,68700,68800,68600,100
20231103,115200,7095004800,68700,68700,68700,68700,84
20231103,115100,7089234000,68600,68600,68600,68600,3
20231103,115000,7089028200,68600,68600,68600,68600,1
20231103,114900,7088959600,68600,68700,68800,68600,295
20231103,114800,7068721000,68700,68700,68700,68700,407
20231103,114700,7040760100,68600,68700,68700,68600,49
20231103,114600,7037394400,68700,68700,68700,68700,15
20231103,114500,7036363900,68700,68700,68700,68600,205
20231103,114400,7022280700,68600,68700,68700,68600,16
20231103,114300,7021181800,68700,68900,68900,68700,252
20231103,114200,7003866600,68900,68800,68900,68700,1175
20231103,114100,6923055000,68700,68700,68700,68700,3
20231103,114000,6922848900,68700,68700,68700,68700,28
20231103,113900,6920925300,68700,68800,68800,68700,26
20231103,113800,6919136900,68800,68800,68800,68800,28
20231103,113700,6917210500,68800,68800,68800,68800,36
20231103,113600,6914733700,68800,68900,68900,68800,380
20231103,113500,6888588400,68900,68800,68900,68800,320
20231103,113400,6866567900,68900,68900,68900,68900,44
20231103,113300,6863536300,68900,68800,68900,68800,171
20231103,113200,6851754800,68800,68800,68900,68800,124
20231103,113100,6843223500,68800,68800,68900,68800,54
20231103,113000,6839505300,68800,68800,68800,68800,646
20231103,112900,6795060500,68800,68700,68800,68700,19
20231103,112800,6793753600,68800,68900,68900,68600,360
20231103,112700,6769025000,68900,68600,68900,68600,146
20231103,112600,6758994700,68600,68600,68600,68600,191
20231103,112500,6745892100,68600,68500,68600,68500,18
20231103,112400,6744658700,68500,68500,68600,68500,97
20231103,112300,6738008400,68400,68500,68500,68400,186
20231103,112200,6725268000,68500,68500,68500,68400,81
20231103,112100,6719721000,68500,68700,68700,68400,464
20231103,112000,6687943100,68700,68400,68900,68400,1674
20231103,111900,6572872100,68400,68400,68400,68300,127
20231103,111800,6564187100,68300,68400,68400,68300,27
20231103,111700,6562340600,68400,68400,68400,68300,206
20231103,111600,6548260400,68300,68500,68500,68300,47
20231103,111500,6545044500,68500,68500,68500,68300,338
20231103,111400,6521936300,68500,68300,68500,68300,707
20231103,111300,6473606200,68300,68300,68300,68300,57
20231103,111200,6469713100,68300,68300,68300,68300,3
20231103,111100,6469508200,68300,68300,68400,68300,55
20231103,111000,6465751600,68300,68500,68500,68300,1341
20231103,110900,6374090700,68600,68600,68600,68500,446
20231103,110800,6343528300,68600,68600,68600,68500,115
20231103,110700,6335647300,68600,68600,68600,68600,50
20231103,110600,6332217300,68600,68700,68700,68600,29
20231103,110500,6330226500,68700,68700,68700,68700,14
20231103,110400,6329264700,68700,68500,68700,68500,171
20231103,110300,6317536900,68500,68500,68500,68400,190
20231103,110200,6304527100,68500,68700,68700,68500,116
20231103,110100,6296574800,68700,68600,68800,68600,32
20231103,110000,6294376400,68600,68600,68800,68500,1390
20231103,105900,6199045300,68500,68600,68600,68500,154
20231103,105800,6188494000,68500,68500,68600,68500,164
20231103,105700,6177248400,68600,68500,68600,68500,37
20231103,105600,6174711700,68500,68500,68600,68500,88
20231103,105500,6168683600,68500,68400,68500,68400,261
20231103,105400,6150808400,68500,68400,68500,68400,70
20231103,105300,6146014100,68500,68600,68600,68400,703
20231103,105200,6097903300,68600,68600,68600,68600,1008
20231103,105100,6028754500,68600,68600,68700,68600,59
20231103,105000,6024701900,68600,68600,68600,68600,28
20231103,104900,6022781100,68600,68600,68600,68600,3
20231103,104800,6022575300,68600,68700,68700,68600,219
20231103,104700,6007540500,68700,68600,68700,68600,16
20231103,104600,6006442800,68600,68600,68600,68600,5
20231103,104500,6006099800,68600,68700,68700,68600,17
20231103,104400,6004932200,68700,68700,68700,68700,16
20231103,104300,6003833000,68700,68700,68700,68600,160
20231103,104200,5992854600,68700,68600,68700,68600,120
20231103,104100,5984618100,68600,68700,68700,68600,41
20231103,104000,5981803900,68700,68700,68700,68700,411
20231103,103900,5953568200,68600,68700,68700,68600,28
20231103,103800,5951644700,68700,68700,68700,68600,521
20231103,103700,5915859900,68700,68800,68800,68700,83
20231103,103600,5910149800,68800,68800,68800,68800,32
20231103,103500,5907948200,68800,68800,68800,68800,37
20231103,103400,5905402600,68800,68800,68900,68800,14
20231103,103300,5904439300,68800,68800,68800,68800,75
20231103,103200,5899279300,68800,68800,68800,68800,96
20231103,103100,5892674500,68800,68900,68900,68800,133
20231103,103000,5883522700,68900,68800,68900,68800,104
20231103,102900,5876367300,68800,68800,68800,68800,79
20231103,102800,5870932100,68800,69000,69000,68800,304
20231103,102700,5849996400,69000,68900,69000,68900,7
20231103,102600,5849513700,68900,68900,68900,68900,2
20231103,102500,5849375900,68900,68900,68900,68900,34
20231103,102400,5847033300,68900,69100,69100,68900,838
20231103,102300,5789134300,69100,68900,69100,68900,996
20231103,102200,5720398500,68900,68900,68900,68800,400
20231103,102100,5692866500,68900,68900,68900,68800,245
20231103,102000,5675987900,68900,68900,68900,68800,249
20231103,101900,5658851100,68900,68800,68900,68800,622
20231103,101800,5616056800,68800,68900,68900,68700,127
20231103,101700,5607321900,68900,68900,69000,68900,237
20231103,101600,5590981500,68900,68900,68900,68700,1975
20231103,101500,5455068500,68900,68900,68900,68800,303
20231103,101400,5434193000,68900,68900,68900,68800,119
20231103,101300,5425994300,68900,68900,68900,68900,82
20231103,101200,5420344500,68900,68800,68900,68800,241
20231103,101100,5403753600,68900,69000,69000,68900,80
20231103,101000,5398240200,69000,68900,69000,68800,1589
20231103,100900,5288634400,68900,68900,68900,68800,225
20231103,100800,5273142400,68800,68800,68800,68800,8
20231103,100700,5272592000,68800,68900,68900,68800,367
20231103,100600,5247329400,68900,69300,69300,68700,3601
20231103,100500,4998864700,69300,69100,69400,69100,4370
20231103,100400,4696387100,69100,69000,69100,68900,126
20231103,100300,4687691100,69000,68800,69000,68800,386
20231103,100200,4661095400,68800,68800,68800,68800,167
20231103,100100,4649605800,68800,68900,68900,68700,2570
20231103,100000,4472665200,68900,69000,69100,68900,3178
20231103,095900,4253402300,69000,69000,69200,69000,1029
20231103,095800,4182344500,68900,68900,68900,68900,1366
20231103,095700,4088227100,68900,68700,68900,68700,1595
20231103,095600,3978563400,68700,68400,68800,68400,1288
20231103,095500,3890034000,68400,68100,68400,68100,2637
20231103,095400,3710071000,68100,68100,68100,68100,111
20231103,095300,3702511900,68100,68100,68200,68100,249
20231103,095200,3685554900,68100,68100,68100,68100,0
20231103,095100,3685554900,68100,68200,68200,68100,665
20231103,095000,3640245000,68200,68400,68400,68200,485
20231103,094900,3607165000,68400,68400,68400,68200,608
20231103,094800,3565644500,68400,68400,68400,68400,37
20231103,094700,3563113700,68400,68400,68500,68400,272
20231103,094600,3544508800,68400,68500,68500,68400,4
20231103,094500,3544234900,68400,68400,68400,68400,35
20231103,094400,3541840900,68400,68400,68400,68400,63
20231103,094300,3537531700,68400,68500,68500,68300,122
20231103,094200,3529187200,68400,68400,68400,68400,27
20231103,094100,3527340400,68400,68400,68600,68400,193
20231103,094000,3514132500,68400,68500,68500,68400,235
20231103,093900,3498039700,68400,68500,68500,68400,139
20231103,093800,3488525400,68500,68500,68500,68500,256
20231103,093700,3470989400,68400,68400,68500,68400,173
20231103,093600,3459142300,68400,68600,68600,68400,397
20231103,093500,3431936900,68600,68500,68700,68500,40
20231103,093400,3429196200,68500,68300,68700,68300,330
20231103,093300,3406619500,68300,68300,68300,68300,760
20231103,093200,3354711500,68300,68300,68300,68300,1014
20231103,093100,3285455300,68300,68500,68500,68300,1777
20231103,093000,3163912200,68500,68500,68500,68400,137
20231103,092900,3154535800,68500,68700,68700,68500,334
20231103,092800,3131636100,68700,68600,68700,68600,551
20231103,092700,3093818100,68600,68500,68600,68500,142
20231103,092600,3084083400,68500,68800,68800,68500,1323
20231103,092500,2993179000,68800,68800,68900,68800,1532
20231103,092400,2887683200,68800,68800,68900,68800,122
20231103,092300,2879287600,68800,68900,68900,68800,540
20231103,092200,2842082600,68900,68900,69100,68900,626
20231103,092100,2798870400,68900,69000,69000,68800,289
20231103,092000,2778951600,68900,68600,69000,68600,336
20231103,091900,2755810500,68600,68600,68600,68500,842
20231103,091800,2698092400,68500,68700,68800,68500,980
20231103,091700,2630812700,68800,68800,68800,68700,852
20231103,091600,2572278800,68800,68900,68900,68800,1146
20231103,091500,2493394700,68900,68800,69000,68800,649
20231103,091400,2448719400,68800,69200,69200,68800,3427
20231103,091300,2212461100,69200,69200,69300,69100,1183
20231103,091200,2130643000,69300,69500,69500,69200,771
20231103,091100,2077175600,69500,69500,69500,69300,968
20231103,091000,2009922000,69500,69600,69700,69300,3193
20231103,090900,1788284800,69600,69500,69700,69400,572
20231103,090800,1748508000,69400,69200,69400,69200,1657
20231103,090700,1633780800,69200,69200,69300,69100,873
20231103,090600,1573356200,69300,69300,69600,69300,1750
20231103,090500,1451822700,69200,68800,69200,68800,1760
20231103,090400,1330487800,68700,69200,69200,68700,2393
20231103,090300,1165380700,69200,69100,69500,69100,2251
20231103,090200,1009527400,69100,69500,69500,69100,4570
20231103,090100,692782600,69500,69400,69700,69400,2323
20231103,090000,531207400,69700,70200,70200,69300,7588