KissMeData/068760/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,194800,6615333100,68900,68900,68900,68900,5125
20241010,194700,6615333100,68900,68900,68900,68900,0
20241010,194600,6615333100,68900,68900,68900,68900,0
20241010,194500,6615333100,68900,68900,68900,68900,0
20241010,194400,6615333100,68900,68900,68900,68900,0
20241010,194300,6615333100,68900,68900,68900,68900,0
20241010,194200,6615333100,68900,68900,68900,68900,0
20241010,194100,6615333100,68900,68900,68900,68900,0
20241010,194000,6615333100,68900,68900,68900,68900,0
20241010,193900,6615333100,68900,68900,68900,68900,0
20241010,193800,6615333100,68900,68900,68900,68900,0
20241010,193700,6615333100,68900,68900,68900,68900,0
20241010,193600,6615333100,68900,68900,68900,68900,0
20241010,193500,6615333100,68900,68900,68900,68900,0
20241010,193400,6615333100,68900,68900,68900,68900,0
20241010,193300,6615333100,68900,68900,68900,68900,0
20241010,193200,6615333100,68900,68900,68900,68900,0
20241010,193100,6615333100,68900,68900,68900,68900,0
20241010,193000,6615333100,68900,68900,68900,68900,0
20241010,192900,6615333100,68900,68900,68900,68900,0
20241010,192800,6615333100,68900,68900,68900,68900,0
20241010,192700,6615333100,68900,68900,68900,68900,0
20241010,192600,6615333100,68900,68900,68900,68900,0
20241010,192500,6615333100,68900,68900,68900,68900,0
20241010,192400,6615333100,68900,68900,68900,68900,0
20241010,192300,6615333100,68900,68900,68900,68900,0
20241010,192200,6615333100,68900,68900,68900,68900,0
20241010,192100,6615333100,68900,68900,68900,68900,0
20241010,192000,6615333100,68900,68900,68900,68900,0
20241010,191900,6615333100,68900,68900,68900,68900,0
20241010,191800,6615333100,68900,68900,68900,68900,5125
20241010,191700,6615333100,68900,68900,68900,68900,0
20241010,191600,6615333100,68900,68900,68900,68900,0
20241010,191500,6615333100,68900,68900,68900,68900,0
20241010,191400,6615333100,68900,68900,68900,68900,0
20241010,191300,6615333100,68900,68900,68900,68900,0
20241010,191200,6615333100,68900,68900,68900,68900,0
20241010,191100,6615333100,68900,68900,68900,68900,0
20241010,191000,6615333100,68900,68900,68900,68900,0
20241010,190900,6615333100,68900,68900,68900,68900,0
20241010,190800,6615333100,68900,68900,68900,68900,0
20241010,190700,6615333100,68900,68900,68900,68900,0
20241010,190600,6615333100,68900,68900,68900,68900,0
20241010,190500,6615333100,68900,68900,68900,68900,0
20241010,190400,6615333100,68900,68900,68900,68900,0
20241010,190300,6615333100,68900,68900,68900,68900,0
20241010,190200,6615333100,68900,68900,68900,68900,0
20241010,190100,6615333100,68900,68900,68900,68900,0
20241010,190000,6615333100,68900,68900,68900,68900,0
20241010,185900,6615333100,68900,68900,68900,68900,0
20241010,185800,6615333100,68900,68900,68900,68900,0
20241010,185700,6615333100,68900,68900,68900,68900,0
20241010,185600,6615333100,68900,68900,68900,68900,0
20241010,185500,6615333100,68900,68900,68900,68900,0
20241010,185400,6615333100,68900,68900,68900,68900,0
20241010,185300,6615333100,68900,68900,68900,68900,0
20241010,185200,6615333100,68900,68900,68900,68900,0
20241010,185100,6615333100,68900,68900,68900,68900,0
20241010,185000,6615333100,68900,68900,68900,68900,0
20241010,184900,6615333100,68900,68900,68900,68900,0
20241010,184800,6615333100,68900,68900,68900,68900,5125
20241010,184700,6615333100,68900,68900,68900,68900,0
20241010,184600,6615333100,68900,68900,68900,68900,0
20241010,184500,6615333100,68900,68900,68900,68900,0
20241010,184400,6615333100,68900,68900,68900,68900,0
20241010,184300,6615333100,68900,68900,68900,68900,0
20241010,184200,6615333100,68900,68900,68900,68900,0
20241010,184100,6615333100,68900,68900,68900,68900,0
20241010,184000,6615333100,68900,68900,68900,68900,0
20241010,183900,6615333100,68900,68900,68900,68900,0
20241010,183800,6615333100,68900,68900,68900,68900,0
20241010,183700,6615333100,68900,68900,68900,68900,0
20241010,183600,6615333100,68900,68900,68900,68900,0
20241010,183500,6615333100,68900,68900,68900,68900,0
20241010,183400,6615333100,68900,68900,68900,68900,0
20241010,183300,6615333100,68900,68900,68900,68900,0
20241010,183200,6615333100,68900,68900,68900,68900,0
20241010,183100,6615333100,68900,68900,68900,68900,0
20241010,183000,6615333100,68900,68900,68900,68900,0
20241010,182900,6615333100,68900,68900,68900,68900,0
20241010,182800,6615333100,68900,68900,68900,68900,0
20241010,182700,6615333100,68900,68900,68900,68900,0
20241010,182600,6615333100,68900,68900,68900,68900,0
20241010,182500,6615333100,68900,68900,68900,68900,0
20241010,182400,6615333100,68900,68900,68900,68900,0
20241010,182300,6615333100,68900,68900,68900,68900,0
20241010,182200,6615333100,68900,68900,68900,68900,0
20241010,182100,6615333100,68900,68900,68900,68900,0
20241010,182000,6615333100,68900,68900,68900,68900,0
20241010,181900,6615333100,68900,68900,68900,68900,0
20241010,181800,6615333100,68900,68900,68900,68900,5125
20241010,181700,6615333100,68900,68900,68900,68900,0
20241010,181600,6615333100,68900,68900,68900,68900,0
20241010,181500,6615333100,68900,68900,68900,68900,0
20241010,181400,6615333100,68900,68900,68900,68900,0
20241010,181300,6615333100,68900,68900,68900,68900,0
20241010,181200,6615333100,68900,68900,68900,68900,0
20241010,181100,6615333100,68900,68900,68900,68900,0
20241010,181000,6615333100,68900,68900,68900,68900,0
20241010,180900,6615333100,68900,68900,68900,68900,0
20241010,180800,6615333100,68900,68900,68900,68900,0
20241010,180700,6615333100,68900,68900,68900,68900,0
20241010,180600,6615333100,68900,68900,68900,68900,0
20241010,180500,6615333100,68900,68900,68900,68900,0
20241010,180400,6615333100,68900,68900,68900,68900,0
20241010,180300,6615333100,68900,68900,68900,68900,0
20241010,180200,6615333100,68900,68900,68900,68900,0
20241010,180100,6615333100,68900,68900,68900,68900,0
20241010,180000,6615333100,68900,68900,68900,68900,0
20241010,175900,6615333100,68900,68900,68900,68900,0
20241010,175800,6615333100,68900,68900,68900,68900,0
20241010,175700,6615333100,68900,68900,68900,68900,0
20241010,175600,6615333100,68900,68900,68900,68900,0
20241010,175500,6615333100,68900,68900,68900,68900,0
20241010,175400,6615333100,68900,68900,68900,68900,0
20241010,175300,6615333100,68900,68900,68900,68900,0
20241010,175200,6615333100,68900,68900,68900,68900,0
20241010,175100,6615333100,68900,68900,68900,68900,0
20241010,175000,6615333100,68900,68900,68900,68900,0
20241010,174900,6615333100,68900,68900,68900,68900,0
20241010,174800,6615333100,68900,68900,68900,68900,5125
20241010,174700,6615333100,68900,68900,68900,68900,0
20241010,174600,6615333100,68900,68900,68900,68900,0
20241010,174500,6615333100,68900,68900,68900,68900,0
20241010,174400,6615333100,68900,68900,68900,68900,0
20241010,174300,6615333100,68900,68900,68900,68900,0
20241010,174200,6615333100,68900,68900,68900,68900,0
20241010,174100,6615333100,68900,68900,68900,68900,0
20241010,174000,6615333100,68900,68900,68900,68900,0
20241010,173900,6615333100,68900,68900,68900,68900,0
20241010,173800,6615333100,68900,68900,68900,68900,0
20241010,173700,6615333100,68900,68900,68900,68900,0
20241010,173600,6615333100,68900,68900,68900,68900,0
20241010,173500,6615333100,68900,68900,68900,68900,0
20241010,173400,6615333100,68900,68900,68900,68900,0
20241010,173300,6615333100,68900,68900,68900,68900,0
20241010,173200,6615333100,68900,68900,68900,68900,0
20241010,173100,6615333100,68900,68900,68900,68900,0
20241010,173000,6615333100,68900,68900,68900,68900,0
20241010,172900,6615333100,68900,68900,68900,68900,0
20241010,172800,6615333100,68900,68900,68900,68900,0
20241010,172700,6615333100,68900,68900,68900,68900,0
20241010,172600,6615333100,68900,68900,68900,68900,0
20241010,172500,6615333100,68900,68900,68900,68900,0
20241010,172400,6615333100,68900,68900,68900,68900,0
20241010,172300,6615333100,68900,68900,68900,68900,0
20241010,172200,6615333100,68900,68900,68900,68900,0
20241010,172100,6615333100,68900,68900,68900,68900,0
20241010,172000,6615333100,68900,68900,68900,68900,0
20241010,171900,6615333100,68900,68900,68900,68900,0
20241010,171800,6615333100,68900,68900,68900,68900,5125
20241010,171700,6615333100,68900,68900,68900,68900,0
20241010,171600,6615333100,68900,68900,68900,68900,0
20241010,171500,6615333100,68900,68900,68900,68900,0
20241010,171400,6615333100,68900,68900,68900,68900,0
20241010,171300,6615333100,68900,68900,68900,68900,0
20241010,171200,6615333100,68900,68900,68900,68900,0
20241010,171100,6615333100,68900,68900,68900,68900,0
20241010,171000,6615333100,68900,68900,68900,68900,0
20241010,170900,6615333100,68900,68900,68900,68900,0
20241010,170800,6615333100,68900,68900,68900,68900,0
20241010,170700,6615333100,68900,68900,68900,68900,0
20241010,170600,6615333100,68900,68900,68900,68900,0
20241010,170500,6615333100,68900,68900,68900,68900,0
20241010,170400,6615333100,68900,68900,68900,68900,0
20241010,170300,6615333100,68900,68900,68900,68900,0
20241010,170200,6615333100,68900,68900,68900,68900,0
20241010,170100,6615333100,68900,68900,68900,68900,0
20241010,170000,6615333100,68900,68900,68900,68900,0
20241010,165900,6615333100,68900,68900,68900,68900,0
20241010,165800,6615333100,68900,68900,68900,68900,0
20241010,165700,6615333100,68900,68900,68900,68900,0
20241010,165600,6615333100,68900,68900,68900,68900,0
20241010,165500,6615333100,68900,68900,68900,68900,0
20241010,165400,6615333100,68900,68900,68900,68900,0
20241010,165300,6615333100,68900,68900,68900,68900,0
20241010,165200,6615333100,68900,68900,68900,68900,0
20241010,165100,6615333100,68900,68900,68900,68900,0
20241010,165000,6615333100,68900,68900,68900,68900,0
20241010,164900,6615333100,68900,68900,68900,68900,0
20241010,164800,6615333100,68900,68900,68900,68900,5125
20241010,164700,6615333100,68900,68900,68900,68900,0
20241010,164600,6615333100,68900,68900,68900,68900,0
20241010,164500,6615333100,68900,68900,68900,68900,0
20241010,164400,6615333100,68900,68900,68900,68900,0
20241010,164300,6615333100,68900,68900,68900,68900,0
20241010,164200,6615333100,68900,68900,68900,68900,0
20241010,164100,6615333100,68900,68900,68900,68900,0
20241010,164000,6615333100,68900,68900,68900,68900,0
20241010,163900,6615333100,68900,68900,68900,68900,0
20241010,163800,6615333100,68900,68900,68900,68900,0
20241010,163700,6615333100,68900,68900,68900,68900,0
20241010,163600,6615333100,68900,68900,68900,68900,0
20241010,163500,6615333100,68900,68900,68900,68900,0
20241010,163400,6615333100,68900,68900,68900,68900,0
20241010,163300,6615333100,68900,68900,68900,68900,0
20241010,163200,6615333100,68900,68900,68900,68900,0
20241010,163100,6615333100,68900,68900,68900,68900,0
20241010,163000,6615333100,68900,68900,68900,68900,0
20241010,162900,6615333100,68900,68900,68900,68900,0
20241010,162800,6615333100,68900,68900,68900,68900,0
20241010,162700,6615333100,68900,68900,68900,68900,0
20241010,162600,6615333100,68900,68900,68900,68900,0
20241010,162500,6615333100,68900,68900,68900,68900,0
20241010,162400,6615333100,68900,68900,68900,68900,0
20241010,162300,6615333100,68900,68900,68900,68900,0
20241010,162200,6615333100,68900,68900,68900,68900,0
20241010,162100,6615333100,68900,68900,68900,68900,0
20241010,162000,6615333100,68900,68900,68900,68900,0
20241010,161900,6615333100,68900,68900,68900,68900,0
20241010,161800,6615333100,68900,68900,68900,68900,5125
20241010,161700,6615333100,68900,68900,68900,68900,0
20241010,161600,6615333100,68900,68900,68900,68900,0
20241010,161500,6615333100,68900,68900,68900,68900,0
20241010,161400,6615333100,68900,68900,68900,68900,0
20241010,161300,6615333100,68900,68900,68900,68900,0
20241010,161200,6615333100,68900,68900,68900,68900,0
20241010,161100,6615333100,68900,68900,68900,68900,0
20241010,161000,6615333100,68900,68900,68900,68900,0
20241010,160900,6615333100,68900,68900,68900,68900,0
20241010,160800,6615333100,68900,68900,68900,68900,0
20241010,160700,6615333100,68900,68900,68900,68900,0
20241010,160600,6615333100,68900,68900,68900,68900,0
20241010,160500,6615333100,68900,68900,68900,68900,0
20241010,160400,6615333100,68900,68900,68900,68900,0
20241010,160300,6615333100,68900,68900,68900,68900,0
20241010,160200,6615333100,68900,68900,68900,68900,0
20241010,160100,6615333100,68900,68900,68900,68900,0
20241010,160000,6615333100,68900,68900,68900,68900,0
20241010,155900,6615333100,68900,68900,68900,68900,0
20241010,155800,6615333100,68900,68900,68900,68900,0
20241010,155700,6615333100,68900,68900,68900,68900,0
20241010,155600,6615333100,68900,68900,68900,68900,0
20241010,155500,6615333100,68900,68900,68900,68900,0
20241010,155400,6615333100,68900,68900,68900,68900,0
20241010,155300,6615333100,68900,68900,68900,68900,0
20241010,155200,6615333100,68900,68900,68900,68900,0
20241010,155100,6615333100,68900,68900,68900,68900,0
20241010,155000,6615333100,68900,68900,68900,68900,0
20241010,154900,6615333100,68900,68900,68900,68900,0
20241010,154800,6615333100,68900,68900,68900,68900,5125
20241010,154700,6615333100,68900,68900,68900,68900,0
20241010,154600,6615333100,68900,68900,68900,68900,0
20241010,154500,6615333100,68900,68900,68900,68900,0
20241010,154400,6615333100,68900,68900,68900,68900,0
20241010,154300,6615333100,68900,68900,68900,68900,0
20241010,154200,6615333100,68900,68900,68900,68900,0
20241010,154100,6615333100,68900,68900,68900,68900,0
20241010,154000,6615333100,68900,68900,68900,68900,0
20241010,153900,6615333100,68900,68900,68900,68900,0
20241010,153800,6615333100,68900,68900,68900,68900,0
20241010,153700,6615333100,68900,68900,68900,68900,0
20241010,153600,6615333100,68900,68900,68900,68900,0
20241010,153500,6615333100,68900,68900,68900,68900,0
20241010,153400,6615333100,68900,68900,68900,68900,0
20241010,153300,6615333100,68900,68900,68900,68900,0
20241010,153200,6615333100,68900,68900,68900,68900,0
20241010,153100,6615333100,68900,68900,68900,68900,0
20241010,153000,6615333100,68900,68900,68900,68900,5125
20241010,152900,6262220600,68900,68900,68900,68900,0
20241010,152800,6262220600,68900,68900,68900,68900,0
20241010,152700,6262220600,68900,68900,68900,68900,0
20241010,152600,6262220600,68900,68900,68900,68900,0
20241010,152500,6262220600,68900,68900,68900,68900,0
20241010,152400,6262220600,68900,68900,68900,68900,0
20241010,152300,6262220600,68900,68900,68900,68900,0
20241010,152200,6262220600,68900,68900,68900,68900,0
20241010,152100,6262220600,68900,68900,68900,68900,0
20241010,152000,6262220600,68900,68900,68900,68900,0
20241010,151900,6262220600,68900,68900,69000,68900,364
20241010,151800,6237131300,69000,69000,69000,68900,169
20241010,151700,6225477400,69000,68900,69000,68800,129
20241010,151600,6216593200,68900,68800,69000,68800,289
20241010,151500,6196679200,68800,68900,69000,68800,695
20241010,151400,6148793800,69000,69000,69000,68900,316
20241010,151300,6126992300,69000,68900,69000,68900,310
20241010,151200,6105604200,68900,69000,69100,68900,533
20241010,151100,6068835400,69100,69000,69100,69000,139
20241010,151000,6059235200,69100,69100,69100,69000,171
20241010,150900,6047425400,69000,69000,69100,69000,51
20241010,150800,6043903300,69100,69100,69100,69100,123
20241010,150700,6035404000,69100,69100,69100,69000,784
20241010,150600,5981231100,69100,69000,69100,69000,730
20241010,150500,5930813500,69000,69100,69100,69000,684
20241010,150400,5883617300,69100,69000,69100,69000,56
20241010,150300,5879748100,69100,69100,69100,69000,358
20241010,150200,5855012000,69200,69200,69200,69100,82
20241010,150100,5849338400,69100,69100,69100,69100,219
20241010,150000,5834205500,69200,69100,69200,69100,1360
20241010,145900,5740118400,69200,69100,69200,69100,107
20241010,145800,5732724100,69200,69100,69200,69100,269
20241010,145700,5714131000,69100,69100,69100,69100,16
20241010,145600,5713025400,69100,69200,69200,69100,63
20241010,145500,5708670900,69200,69100,69200,69000,247
20241010,145400,5691605100,69100,69200,69200,69100,99
20241010,145300,5684761400,69100,69200,69200,69100,72
20241010,145200,5679780200,69100,69100,69200,69100,464
20241010,145100,5647715000,69000,69000,69000,69000,128
20241010,145000,5638883000,69000,69000,69000,69000,309
20241010,144900,5617562000,69000,69000,69000,69000,174
20241010,144800,5605556000,69000,69100,69100,69000,251
20241010,144700,5588212700,69200,69000,69200,69000,2105
20241010,144600,5442852300,69000,68900,69000,68900,62
20241010,144500,5438577500,68900,68900,69000,68900,115
20241010,144400,5430651000,68900,68900,69000,68900,95
20241010,144300,5424100900,68900,68900,68900,68900,20
20241010,144200,5422722900,69000,68900,69000,68900,36
20241010,144100,5420239400,69000,69000,69000,69000,33
20241010,144000,5417962400,69000,69000,69000,68900,110
20241010,143900,5410377500,68900,69000,69000,68900,68
20241010,143800,5405686500,69000,68900,69000,68900,63
20241010,143700,5401341900,69000,69000,69000,69000,0
20241010,143600,5401341900,69000,69000,69000,68900,306
20241010,143500,5380228000,69000,69000,69000,68900,825
20241010,143400,5323304200,69000,68900,69000,68900,76
20241010,143300,5318065100,69000,68900,69000,68900,189
20241010,143200,5305040100,68900,68900,68900,68900,163
20241010,143100,5293809400,68900,68900,68900,68900,213
20241010,143000,5279133700,68900,68800,69000,68800,82
20241010,142900,5273479400,68800,68900,69000,68800,109
20241010,142800,5265969200,69000,68900,69000,68900,497
20241010,142700,5231721900,68900,68900,68900,68900,303
20241010,142600,5210845200,68900,68900,68900,68900,0
20241010,142500,5210845200,68900,68900,68900,68900,294
20241010,142400,5190588600,68900,68900,69000,68900,42
20241010,142300,5187692700,69000,69000,69000,69000,34
20241010,142200,5185346700,69000,68900,69000,68900,307
20241010,142100,5164191500,68900,68900,68900,68900,31
20241010,142000,5162055600,68800,68900,68900,68800,270
20241010,141900,5143476300,68900,68800,68900,68800,660
20241010,141800,5098066600,68800,68800,68800,68800,254
20241010,141700,5080591400,68900,68900,68900,68900,1
20241010,141600,5080522500,68900,68900,68900,68900,89
20241010,141500,5074390400,68900,68900,68900,68900,0
20241010,141400,5074390400,68900,68900,68900,68900,50
20241010,141300,5070945400,68900,69000,69000,68900,57
20241010,141200,5067017800,69000,69000,69000,69000,1
20241010,141100,5066948800,68900,68800,68900,68800,55
20241010,141000,5063160200,68800,68900,68900,68800,162
20241010,140900,5052000400,68900,68900,68900,68900,65
20241010,140800,5047521900,69000,69100,69100,69000,186
20241010,140700,5034685000,69100,69000,69100,69000,46
20241010,140600,5031509300,69100,68800,69100,68800,1331
20241010,140500,4939682200,68900,68900,68900,68900,34
20241010,140400,4937339600,68900,68900,68900,68900,29
20241010,140300,4935341500,68900,68800,68900,68800,8
20241010,140200,4934791000,68900,68900,68900,68900,29
20241010,140100,4932792900,68900,68800,68900,68800,165
20241010,140000,4921435100,68700,68700,68700,68700,0
20241010,135900,4921435100,68700,68700,68700,68700,58
20241010,135800,4917450500,68800,68800,68800,68800,200
20241010,135700,4903690500,68800,68800,68800,68800,6
20241010,135600,4903277700,68800,68900,68900,68800,208
20241010,135500,4888947000,68800,68800,68900,68800,43
20241010,135400,4885985800,68800,68800,68800,68800,25
20241010,135300,4884265800,68900,68800,68900,68800,45
20241010,135200,4881165800,68800,68700,68800,68700,180
20241010,135100,4868782100,68700,68700,68700,68700,6
20241010,135000,4868369900,68700,68800,68900,68700,144
20241010,134900,4858454200,68800,68800,68800,68800,21
20241010,134800,4857009400,68900,68800,68900,68800,67
20241010,134700,4852393900,68800,68800,68800,68800,22
20241010,134600,4850880300,68800,68700,68800,68700,312
20241010,134500,4829422000,68700,68800,68800,68700,140
20241010,134400,4819797800,68700,68800,68800,68700,134
20241010,134300,4810589100,68800,68800,68800,68700,91
20241010,134200,4804328800,68800,68800,68800,68700,66
20241010,134100,4799788700,68800,68700,68800,68700,35
20241010,134000,4797381400,68700,68700,68700,68700,249
20241010,133900,4780275100,68700,68800,68800,68700,78
20241010,133800,4774909400,68700,68700,68700,68700,6
20241010,133700,4774497200,68700,68700,68700,68700,35
20241010,133600,4772092700,68700,68700,68700,68700,45
20241010,133500,4769001200,68700,68700,68700,68700,55
20241010,133400,4765222700,68700,68700,68700,68700,21
20241010,133300,4763780000,68800,68800,68800,68800,59
20241010,133200,4759720800,68700,68700,68800,68600,585
20241010,133100,4719530200,68600,68600,68600,68600,14
20241010,133000,4718569800,68600,68600,68600,68500,225
20241010,132900,4703149800,68600,68600,68600,68600,5
20241010,132800,4702806800,68700,68600,68700,68600,1901
20241010,132700,4572393200,68500,68600,68600,68500,302
20241010,132600,4551694900,68600,68600,68700,68600,126
20241010,132500,4543047800,68600,68700,68700,68600,399
20241010,132400,4515671700,68700,68700,68700,68700,15
20241010,132300,4514641200,68700,68700,68700,68600,110
20241010,132200,4507084700,68600,68700,68700,68600,26
20241010,132100,4505301000,68600,68500,68600,68500,39
20241010,132000,4502627100,68500,68500,68600,68500,59
20241010,131900,4498585200,68500,68600,68600,68500,1038
20241010,131800,4427379100,68700,68700,68700,68600,86
20241010,131700,4421471500,68700,68600,68700,68600,7
20241010,131600,4420991100,68600,68700,68700,68600,292
20241010,131500,4400956400,68800,68700,68800,68700,81
20241010,131400,4395385800,68700,68700,68700,68600,287
20241010,131300,4375685400,68700,68700,68700,68700,6
20241010,131200,4375273200,68700,68700,68700,68700,90
20241010,131100,4369090200,68700,68700,68700,68700,16
20241010,131000,4367991000,68700,68700,68700,68700,40
20241010,130900,4365243000,68700,68700,68700,68700,86
20241010,130800,4359334800,68800,68800,68800,68800,32
20241010,130700,4357133200,68800,68700,68800,68700,64
20241010,130600,4352733500,68700,68700,68700,68700,10
20241010,130500,4352046500,68700,68700,68700,68700,5
20241010,130400,4351703000,68700,68700,68700,68700,23
20241010,130300,4350122900,68800,68800,68800,68700,49
20241010,130200,4346752300,68800,68700,68800,68700,36
20241010,130100,4344276000,68700,68800,68800,68700,48
20241010,130000,4340975200,68800,68700,68800,68700,376
20241010,125900,4315141200,68600,68700,68700,68600,43
20241010,125800,4312188400,68700,68700,68700,68600,47
20241010,125700,4308960000,68700,68600,68700,68600,18
20241010,125600,4307723900,68700,68700,68800,68700,284
20241010,125500,4288213000,68700,68700,68800,68700,80
20241010,125400,4282713900,68800,68800,68800,68700,39
20241010,125300,4280031300,68800,68600,68800,68600,66
20241010,125200,4275494700,68600,68700,68700,68600,110
20241010,125100,4267937800,68700,68600,68700,68600,54
20241010,125000,4264228700,68600,68600,68700,68600,51
20241010,124900,4260727000,68700,68700,68700,68700,30
20241010,124800,4258666000,68600,68600,68600,68600,15
20241010,124700,4257637000,68600,68700,68700,68600,9
20241010,124600,4257019300,68600,68600,68600,68600,286
20241010,124500,4237399700,68700,68600,68700,68600,36
20241010,124400,4234927000,68600,68600,68600,68600,5
20241010,124300,4234584000,68600,68600,68600,68600,50
20241010,124200,4231154000,68600,68600,68700,68600,38
20241010,124100,4228544200,68600,68700,68700,68600,9
20241010,124000,4227926700,68700,68600,68700,68600,36
20241010,123900,4225454000,68600,68600,68600,68600,6
20241010,123800,4225042400,68600,68600,68600,68600,5
20241010,123700,4224699400,68600,68600,68600,68600,27
20241010,123600,4222847200,68600,68700,68700,68600,34
20241010,123500,4220511900,68600,68600,68600,68600,6
20241010,123400,4220100300,68700,68600,68700,68600,84
20241010,123300,4214335000,68600,68500,68600,68500,104
20241010,123200,4207210600,68600,68600,68600,68500,973
20241010,123100,4140502500,68600,68500,68600,68500,34
20241010,123000,4138170700,68600,68500,68600,68500,63
20241010,122900,4133853000,68500,68500,68500,68500,70
20241010,122800,4129058000,68500,68500,68500,68500,742
20241010,122700,4078231000,68500,68700,68700,68500,906
20241010,122600,4016079600,68700,68600,68700,68600,69
20241010,122500,4011340100,68600,68600,68700,68600,67
20241010,122400,4006738600,68700,68700,68700,68600,77
20241010,122300,4001448800,68700,68600,68800,68600,906
20241010,122200,3939128500,68700,68600,68700,68600,37
20241010,122100,3936587400,68600,68600,68600,68600,16
20241010,122000,3935489800,68600,68600,68600,68600,87
20241010,121900,3929521600,68600,68700,68700,68600,248
20241010,121800,3912486100,68700,68700,68700,68700,2
20241010,121700,3912348700,68700,68700,68700,68700,24
20241010,121600,3910699900,68700,68800,68800,68700,9
20241010,121500,3910081500,68700,68800,68800,68700,44
20241010,121400,3907055500,68700,68700,68700,68700,10
20241010,121300,3906368500,68700,68700,68700,68600,71
20241010,121200,3901491400,68700,68600,68700,68600,66
20241010,121100,3896958200,68600,68600,68600,68600,7
20241010,121000,3896478000,68600,68600,68700,68600,51
20241010,120900,3892975300,68600,68700,68700,68600,73
20241010,120800,3887961400,68600,68600,68700,68600,25
20241010,120700,3886245800,68700,68600,68700,68600,17
20241010,120600,3885079400,68600,68600,68700,68600,31
20241010,120500,3882951300,68600,68700,68700,68600,6
20241010,120400,3882539500,68700,68600,68700,68600,18
20241010,120300,3881304600,68600,68600,68600,68600,6
20241010,120200,3880893000,68600,68700,68700,68600,129
20241010,120100,3872030900,68700,68700,68700,68700,6
20241010,120000,3871618700,68700,68700,68700,68700,303
20241010,115900,3850802600,68700,68700,68700,68700,79
20241010,115800,3845375300,68700,68700,68700,68700,14
20241010,115700,3844413500,68700,68800,68800,68700,97
20241010,115600,3837740400,68800,68800,68800,68800,280
20241010,115500,3818476400,68800,68800,68800,68800,13
20241010,115400,3817582000,68900,68800,68900,68800,98
20241010,115300,3810830900,68800,68800,68900,68800,68
20241010,115200,3806149500,68800,68800,68800,68800,5
20241010,115100,3805805500,68800,68800,68900,68800,43
20241010,115000,3802844300,68800,68700,68800,68700,143
20241010,114900,3793016800,68700,68700,68700,68700,63
20241010,114800,3788688700,68800,68700,68800,68700,42
20241010,114700,3785800200,68700,68700,68700,68700,32
20241010,114600,3783601800,68700,68700,68700,68700,5
20241010,114500,3783258300,68700,68800,68800,68700,15
20241010,114400,3782227300,68700,68800,68800,68700,13
20241010,114300,3781334000,68700,68700,68800,68700,8
20241010,114200,3780784300,68700,68900,68900,68700,90
20241010,114100,3774589400,68800,68700,68800,68700,42
20241010,114000,3771700300,68800,68700,68800,68700,44
20241010,113900,3768674400,68700,68700,68800,68700,39
20241010,113800,3765992100,68700,68700,68700,68700,1
20241010,113700,3765923400,68800,68700,68800,68700,66
20241010,113600,3761385100,68700,68700,68700,68700,9
20241010,113500,3760766800,68700,68700,68800,68700,12
20241010,113400,3759942300,68700,68800,68900,68700,385
20241010,113300,3733466000,68800,68800,68800,68700,29
20241010,113200,3731471400,68700,68700,68800,68700,164
20241010,113100,3720203500,68700,68800,68900,68700,245
20241010,113000,3703344900,68800,68800,68900,68800,39
20241010,112900,3700658700,68800,68800,68800,68800,45
20241010,112800,3697562700,68800,68900,68900,68800,79
20241010,112700,3692120000,68900,68800,68900,68800,35
20241010,112600,3689708600,68800,68900,68900,68800,47
20241010,112500,3686472200,68800,68800,68900,68800,27
20241010,112400,3684613100,68800,68900,68900,68800,660
20241010,112300,3639190900,68900,68900,69000,68900,9
20241010,112200,3638570700,68900,68900,68900,68900,12
20241010,112100,3637743900,68900,68900,68900,68900,317
20241010,112000,3615902600,69000,68900,69000,68900,145
20241010,111900,3605909900,68900,68900,69000,68900,58
20241010,111800,3601910800,68900,68900,69000,68900,23
20241010,111700,3600325900,68800,68900,69000,68800,170
20241010,111600,3588613100,68900,68900,69000,68900,11
20241010,111500,3587855100,68900,69100,69100,68900,519
20241010,111400,3552042200,69000,69000,69100,69000,46
20241010,111300,3548865200,69000,69000,69000,69000,21
20241010,111200,3547416200,69000,69100,69200,69000,104
20241010,111100,3540230200,69100,69000,69100,69000,102
20241010,111000,3533182600,69100,69100,69100,69000,49
20241010,110900,3529797600,69100,69000,69100,69000,328
20241010,110800,3507158600,69000,69000,69000,69000,5
20241010,110700,3506813600,69000,69000,69100,69000,101
20241010,110600,3499841700,68900,68800,69000,68800,90
20241010,110500,3493638300,68900,68900,68900,68800,83
20241010,110400,3487920800,68900,68800,68900,68800,40
20241010,110300,3485165800,68800,68800,68900,68800,55
20241010,110200,3481378100,68800,68800,68900,68800,68
20241010,110100,3476698600,68800,68900,68900,68800,76
20241010,110000,3471463200,68900,69200,69200,68900,1337
20241010,105900,3378952400,69200,69000,69200,69000,1358
20241010,105800,3285150500,69000,68800,69000,68800,125
20241010,105700,3276536700,68900,68900,68900,68800,409
20241010,105600,3248356800,68800,68800,68900,68800,39
20241010,105500,3245670800,68800,68800,68800,68800,91
20241010,105400,3239410000,68800,68800,68900,68800,73
20241010,105300,3234381400,68800,68800,68900,68800,45
20241010,105200,3231282500,68800,68900,68900,68800,38
20241010,105100,3228664900,68800,68700,68900,68700,447
20241010,105000,3197909300,68800,68700,68800,68700,46
20241010,104900,3194745200,68800,68700,68800,68700,38
20241010,104800,3192131700,68700,68700,68800,68600,133
20241010,104700,3182993800,68700,68600,68700,68500,423
20241010,104600,3153973800,68600,68600,68600,68600,10
20241010,104500,3153287800,68600,68800,68800,68600,341
20241010,104400,3129875600,68700,68700,68800,68700,113
20241010,104300,3122107900,68800,68700,68800,68600,606
20241010,104200,3080478700,68600,68600,68700,68600,66
20241010,104100,3075947800,68600,68700,68700,68600,151
20241010,104000,3065575900,68600,68600,68700,68600,44
20241010,103900,3062554600,68700,68700,68700,68600,93
20241010,103800,3056171600,68600,68600,68700,68600,45
20241010,103700,3053081600,68700,68700,68700,68600,84
20241010,103600,3047311100,68700,68700,68700,68600,116
20241010,103500,3039347200,68600,68600,68600,68600,9
20241010,103400,3038729800,68600,68800,68900,68600,505
20241010,103300,3004048700,68800,68700,68800,68600,169
20241010,103200,2992436300,68600,68700,68700,68600,184
20241010,103100,2979796800,68700,68800,68800,68700,111
20241010,103000,2972165400,68800,68600,68800,68600,388
20241010,102900,2945506000,68600,68600,68700,68600,38
20241010,102800,2942896100,68600,68600,68700,68600,50
20241010,102700,2939463000,68600,68700,68700,68600,68
20241010,102600,2934794500,68700,68600,68700,68600,168
20241010,102500,2923256200,68600,68600,68600,68500,108
20241010,102400,2915847900,68500,68500,68600,68500,155
20241010,102300,2905230300,68700,68600,68700,68600,130
20241010,102200,2896309400,68500,68500,68500,68400,174
20241010,102100,2884390900,68500,68500,68500,68400,355
20241010,102000,2860075100,68500,68400,68500,68400,84
20241010,101900,2854322000,68400,68400,68500,68400,24
20241010,101800,2852679900,68500,68500,68500,68400,78
20241010,101700,2847341500,68400,68700,68700,68400,1260
20241010,101600,2760953400,68700,68600,68700,68600,63
20241010,101500,2756628600,68600,68700,68700,68600,114
20241010,101400,2748799000,68700,68600,68700,68600,71
20241010,101300,2743922300,68700,68600,68700,68600,97
20241010,101200,2737259500,68600,68700,68700,68600,68
20241010,101100,2732594600,68600,68600,68700,68600,132
20241010,101000,2723527200,68600,68500,68600,68500,333
20241010,100900,2700688400,68500,68500,68600,68500,1021
20241010,100800,2630749800,68600,68600,68600,68600,778
20241010,100700,2577379000,68600,68600,68700,68600,56
20241010,100600,2573534300,68600,68600,68700,68600,575
20241010,100500,2534086200,68600,68700,68700,68600,147
20241010,100400,2523988000,68700,68700,68800,68600,124
20241010,100300,2515466400,68600,68700,68700,68600,499
20241010,100200,2481186600,68700,68800,68800,68700,180
20241010,100100,2468814100,68700,68700,68800,68700,71
20241010,100000,2463933300,68700,68800,68800,68700,46
20241010,095900,2460768900,68800,68700,68800,68700,157
20241010,095800,2449969000,68700,68700,68800,68700,60
20241010,095700,2445843000,68700,68700,68800,68700,134
20241010,095600,2436634100,68700,68800,68900,68700,635
20241010,095500,2392943600,68900,68800,68900,68800,90
20241010,095400,2386748700,68800,68900,68900,68800,330
20241010,095300,2364012500,68900,68900,69000,68900,56
20241010,095200,2360151000,68900,68900,69000,68900,228
20241010,095100,2344437800,69000,69000,69000,69000,30
20241010,095000,2342367800,69000,69000,69000,69000,59
20241010,094900,2338296800,69000,69000,69100,69000,153
20241010,094800,2327736800,69200,68900,69200,68900,226
20241010,094700,2312119900,68900,68900,69000,68800,571
20241010,094600,2272765600,68900,68900,69000,68800,119
20241010,094500,2264566100,68800,69000,69000,68700,935
20241010,094400,2200148100,69000,69100,69200,69000,842
20241010,094300,2141945400,69000,68900,69100,68800,754
20241010,094200,2089927600,68900,68700,68900,68600,75
20241010,094100,2084766200,68600,68700,68800,68600,307
20241010,094000,2063666900,68700,68800,68800,68700,110
20241010,093900,2056103300,68900,68600,68900,68600,482
20241010,093800,2022982400,68600,68700,68700,68600,195
20241010,093700,2009597800,68700,68600,68800,68500,301
20241010,093600,1988938400,68600,68500,68600,68500,59
20241010,093500,1984892900,68500,68800,68800,68500,921
20241010,093400,1921673800,68800,68700,68800,68700,73
20241010,093300,1916653200,68700,68700,68800,68700,100
20241010,093200,1909776500,68800,68700,68800,68600,212
20241010,093100,1895215900,68700,68700,68800,68600,483
20241010,093000,1862024900,68700,68700,68800,68700,290
20241010,092900,1842092300,68700,68800,68800,68700,37
20241010,092800,1839548500,68900,68900,69000,68900,162
20241010,092700,1828379900,69000,69100,69200,69000,428
20241010,092600,1798823000,69200,69100,69200,69000,297
20241010,092500,1778298200,69100,69000,69300,69000,826
20241010,092400,1721152500,69000,68800,69000,68800,268
20241010,092300,1702687100,68800,68900,68900,68700,97
20241010,092200,1696007700,68700,68900,69100,68700,479
20241010,092100,1662967100,69100,68800,69100,68700,237
20241010,092000,1646655500,69000,68800,69100,68700,526
20241010,091900,1610413700,68700,68700,69000,68700,344
20241010,091800,1586750200,68700,68400,69100,68400,921
20241010,091700,1523451100,68500,68900,69000,68400,4785
20241010,091600,1194789200,68900,69200,69200,68900,944
20241010,091500,1129612200,69100,69500,69500,69000,1619
20241010,091400,1017491500,69500,69600,69600,69500,633
20241010,091300,973458800,69600,69500,69700,69500,2956
20241010,091200,767763600,69400,69500,69500,69400,285
20241010,091100,747966900,69500,69500,69500,69300,845
20241010,091000,689281600,69500,69400,69500,69300,1274
20241010,090900,600823700,69300,69300,69400,69300,433
20241010,090800,570790100,69400,69400,69400,69300,240
20241010,090700,554137700,69500,69200,69600,69200,632
20241010,090600,510196100,69400,69100,69500,69100,1565
20241010,090500,401638100,69100,69100,69400,69000,2088
20241010,090400,256894700,69200,69300,69300,69000,295
20241010,090300,236511700,69300,68800,69300,68800,602
20241010,090200,194837800,69200,68800,69300,68700,1498
20241010,090100,91240200,68700,68800,68900,68700,401
20241010,090000,63661500,68800,68800,69000,68800,925