KissMeData/010950/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185200,11075872200,68400,68400,68400,68400,7707
20231027,185100,11075872200,68400,68400,68400,68400,0
20231027,185000,11075872200,68400,68400,68400,68400,0
20231027,184900,11075872200,68400,68400,68400,68400,0
20231027,184800,11075872200,68400,68400,68400,68400,0
20231027,184700,11075872200,68400,68400,68400,68400,0
20231027,184600,11075872200,68400,68400,68400,68400,0
20231027,184500,11075872200,68400,68400,68400,68400,0
20231027,184400,11075872200,68400,68400,68400,68400,0
20231027,184300,11075872200,68400,68400,68400,68400,0
20231027,184200,11075872200,68400,68400,68400,68400,0
20231027,184100,11075872200,68400,68400,68400,68400,0
20231027,184000,11075872200,68400,68400,68400,68400,0
20231027,183900,11075872200,68400,68400,68400,68400,0
20231027,183800,11075872200,68400,68400,68400,68400,0
20231027,183700,11075872200,68400,68400,68400,68400,0
20231027,183600,11075872200,68400,68400,68400,68400,0
20231027,183500,11075872200,68400,68400,68400,68400,0
20231027,183400,11075872200,68400,68400,68400,68400,0
20231027,183300,11075872200,68400,68400,68400,68400,0
20231027,183200,11075872200,68400,68400,68400,68400,0
20231027,183100,11075872200,68400,68400,68400,68400,0
20231027,183000,11075872200,68400,68400,68400,68400,0
20231027,182900,11075872200,68400,68400,68400,68400,0
20231027,182800,11075872200,68400,68400,68400,68400,0
20231027,182700,11075872200,68400,68400,68400,68400,0
20231027,182600,11075872200,68400,68400,68400,68400,0
20231027,182500,11075872200,68400,68400,68400,68400,0
20231027,182400,11075872200,68400,68400,68400,68400,0
20231027,182300,11075872200,68400,68400,68400,68400,0
20231027,182200,11075872200,68400,68400,68400,68400,7707
20231027,182100,11075872200,68400,68400,68400,68400,0
20231027,182000,11075872200,68400,68400,68400,68400,0
20231027,181900,11075872200,68400,68400,68400,68400,0
20231027,181800,11075872200,68400,68400,68400,68400,0
20231027,181700,11075872200,68400,68400,68400,68400,0
20231027,181600,11075872200,68400,68400,68400,68400,0
20231027,181500,11075872200,68400,68400,68400,68400,0
20231027,181400,11075872200,68400,68400,68400,68400,0
20231027,181300,11075872200,68400,68400,68400,68400,0
20231027,181200,11075872200,68400,68400,68400,68400,0
20231027,181100,11075872200,68400,68400,68400,68400,0
20231027,181000,11075872200,68400,68400,68400,68400,0
20231027,180900,11075872200,68400,68400,68400,68400,0
20231027,180800,11075872200,68400,68400,68400,68400,0
20231027,180700,11075872200,68400,68400,68400,68400,0
20231027,180600,11075872200,68400,68400,68400,68400,0
20231027,180500,11075872200,68400,68400,68400,68400,0
20231027,180400,11075872200,68400,68400,68400,68400,0
20231027,180300,11075872200,68400,68400,68400,68400,0
20231027,180200,11075872200,68400,68400,68400,68400,0
20231027,180100,11075872200,68400,68400,68400,68400,0
20231027,180000,11075872200,68400,68400,68400,68400,0
20231027,175900,11075872200,68400,68400,68400,68400,0
20231027,175800,11075872200,68400,68400,68400,68400,0
20231027,175700,11075872200,68400,68400,68400,68400,0
20231027,175600,11075872200,68400,68400,68400,68400,0
20231027,175500,11075872200,68400,68400,68400,68400,0
20231027,175400,11075872200,68400,68400,68400,68400,0
20231027,175300,11075872200,68400,68400,68400,68400,0
20231027,175200,11075872200,68400,68400,68400,68400,7707
20231027,175100,11075872200,68400,68400,68400,68400,0
20231027,175000,11075872200,68400,68400,68400,68400,0
20231027,174900,11075872200,68400,68400,68400,68400,0
20231027,174800,11075872200,68400,68400,68400,68400,0
20231027,174700,11075872200,68400,68400,68400,68400,0
20231027,174600,11075872200,68400,68400,68400,68400,0
20231027,174500,11075872200,68400,68400,68400,68400,0
20231027,174400,11075872200,68400,68400,68400,68400,0
20231027,174300,11075872200,68400,68400,68400,68400,0
20231027,174200,11075872200,68400,68400,68400,68400,0
20231027,174100,11075872200,68400,68400,68400,68400,0
20231027,174000,11075872200,68400,68400,68400,68400,0
20231027,173900,11075872200,68400,68400,68400,68400,0
20231027,173800,11075872200,68400,68400,68400,68400,0
20231027,173700,11075872200,68400,68400,68400,68400,0
20231027,173600,11075872200,68400,68400,68400,68400,0
20231027,173500,11075872200,68400,68400,68400,68400,0
20231027,173400,11075872200,68400,68400,68400,68400,0
20231027,173300,11075872200,68400,68400,68400,68400,0
20231027,173200,11075872200,68400,68400,68400,68400,0
20231027,173100,11075872200,68400,68400,68400,68400,0
20231027,173000,11075872200,68400,68400,68400,68400,0
20231027,172900,11075872200,68400,68400,68400,68400,0
20231027,172800,11075872200,68400,68400,68400,68400,0
20231027,172700,11075872200,68400,68400,68400,68400,0
20231027,172600,11075872200,68400,68400,68400,68400,0
20231027,172500,11075872200,68400,68400,68400,68400,0
20231027,172400,11075872200,68400,68400,68400,68400,0
20231027,172300,11075872200,68400,68400,68400,68400,0
20231027,172200,11075872200,68400,68400,68400,68400,7707
20231027,172100,11075872200,68400,68400,68400,68400,0
20231027,172000,11075872200,68400,68400,68400,68400,0
20231027,171900,11075872200,68400,68400,68400,68400,0
20231027,171800,11075872200,68400,68400,68400,68400,0
20231027,171700,11075872200,68400,68400,68400,68400,0
20231027,171600,11075872200,68400,68400,68400,68400,0
20231027,171500,11075872200,68400,68400,68400,68400,0
20231027,171400,11075872200,68400,68400,68400,68400,0
20231027,171300,11075872200,68400,68400,68400,68400,0
20231027,171200,11075872200,68400,68400,68400,68400,0
20231027,171100,11075872200,68400,68400,68400,68400,0
20231027,171000,11075872200,68400,68400,68400,68400,0
20231027,170900,11075872200,68400,68400,68400,68400,0
20231027,170800,11075872200,68400,68400,68400,68400,0
20231027,170700,11075872200,68400,68400,68400,68400,0
20231027,170600,11075872200,68400,68400,68400,68400,0
20231027,170500,11075872200,68400,68400,68400,68400,0
20231027,170400,11075872200,68400,68400,68400,68400,0
20231027,170300,11075872200,68400,68400,68400,68400,0
20231027,170200,11075872200,68400,68400,68400,68400,0
20231027,170100,11075872200,68400,68400,68400,68400,0
20231027,170000,11075872200,68400,68400,68400,68400,0
20231027,165900,11075872200,68400,68400,68400,68400,0
20231027,165800,11075872200,68400,68400,68400,68400,0
20231027,165700,11075872200,68400,68400,68400,68400,0
20231027,165600,11075872200,68400,68400,68400,68400,0
20231027,165500,11075872200,68400,68400,68400,68400,0
20231027,165400,11075872200,68400,68400,68400,68400,0
20231027,165300,11075872200,68400,68400,68400,68400,0
20231027,165200,11075872200,68400,68400,68400,68400,7707
20231027,165100,11075872200,68400,68400,68400,68400,0
20231027,165000,11075872200,68400,68400,68400,68400,0
20231027,164900,11075872200,68400,68400,68400,68400,0
20231027,164800,11075872200,68400,68400,68400,68400,0
20231027,164700,11075872200,68400,68400,68400,68400,0
20231027,164600,11075872200,68400,68400,68400,68400,0
20231027,164500,11075872200,68400,68400,68400,68400,0
20231027,164400,11075872200,68400,68400,68400,68400,0
20231027,164300,11075872200,68400,68400,68400,68400,0
20231027,164200,11075872200,68400,68400,68400,68400,0
20231027,164100,11075872200,68400,68400,68400,68400,0
20231027,164000,11075872200,68400,68400,68400,68400,0
20231027,163900,11075872200,68400,68400,68400,68400,0
20231027,163800,11075872200,68400,68400,68400,68400,0
20231027,163700,11075872200,68400,68400,68400,68400,0
20231027,163600,11075872200,68400,68400,68400,68400,0
20231027,163500,11075872200,68400,68400,68400,68400,0
20231027,163400,11075872200,68400,68400,68400,68400,0
20231027,163300,11075872200,68400,68400,68400,68400,0
20231027,163200,11075872200,68400,68400,68400,68400,0
20231027,163100,11075872200,68400,68400,68400,68400,0
20231027,163000,11075872200,68400,68400,68400,68400,0
20231027,162900,11075872200,68400,68400,68400,68400,0
20231027,162800,11075872200,68400,68400,68400,68400,0
20231027,162700,11075872200,68400,68400,68400,68400,0
20231027,162600,11075872200,68400,68400,68400,68400,0
20231027,162500,11075872200,68400,68400,68400,68400,0
20231027,162400,11075872200,68400,68400,68400,68400,0
20231027,162300,11075872200,68400,68400,68400,68400,0
20231027,162200,11075872200,68400,68400,68400,68400,7707
20231027,162100,11075872200,68400,68400,68400,68400,0
20231027,162000,11075872200,68400,68400,68400,68400,0
20231027,161900,11075872200,68400,68400,68400,68400,0
20231027,161800,11075872200,68400,68400,68400,68400,0
20231027,161700,11075872200,68400,68400,68400,68400,0
20231027,161600,11075872200,68400,68400,68400,68400,0
20231027,161500,11075872200,68400,68400,68400,68400,0
20231027,161400,11075872200,68400,68400,68400,68400,0
20231027,161300,11075872200,68400,68400,68400,68400,0
20231027,161200,11075872200,68400,68400,68400,68400,0
20231027,161100,11075872200,68400,68400,68400,68400,0
20231027,161000,11075872200,68400,68400,68400,68400,0
20231027,160900,11075872200,68400,68400,68400,68400,0
20231027,160800,11075872200,68400,68400,68400,68400,0
20231027,160700,11075872200,68400,68400,68400,68400,0
20231027,160600,11075872200,68400,68400,68400,68400,0
20231027,160500,11075872200,68400,68400,68400,68400,0
20231027,160400,11075872200,68400,68400,68400,68400,0
20231027,160300,11075872200,68400,68400,68400,68400,0
20231027,160200,11075872200,68400,68400,68400,68400,0
20231027,160100,11075872200,68400,68400,68400,68400,0
20231027,160000,11075872200,68400,68400,68400,68400,0
20231027,155900,11075872200,68400,68400,68400,68400,0
20231027,155800,11075872200,68400,68400,68400,68400,0
20231027,155700,11075872200,68400,68400,68400,68400,0
20231027,155600,11075872200,68400,68400,68400,68400,0
20231027,155500,11075872200,68400,68400,68400,68400,0
20231027,155400,11075872200,68400,68400,68400,68400,0
20231027,155300,11075872200,68400,68400,68400,68400,0
20231027,155200,11075872200,68400,68400,68400,68400,7707
20231027,155100,11075872200,68400,68400,68400,68400,0
20231027,155000,11075872200,68400,68400,68400,68400,0
20231027,154900,11075872200,68400,68400,68400,68400,0
20231027,154800,11075872200,68400,68400,68400,68400,0
20231027,154700,11075872200,68400,68400,68400,68400,0
20231027,154600,11075872200,68400,68400,68400,68400,0
20231027,154500,11075872200,68400,68400,68400,68400,0
20231027,154400,11075872200,68400,68400,68400,68400,0
20231027,154300,11075872200,68400,68400,68400,68400,0
20231027,154200,11075872200,68400,68400,68400,68400,0
20231027,154100,11075872200,68400,68400,68400,68400,0
20231027,154000,11075872200,68400,68400,68400,68400,0
20231027,153900,11075872200,68400,68400,68400,68400,0
20231027,153800,11075872200,68400,68400,68400,68400,0
20231027,153700,11075872200,68400,68400,68400,68400,0
20231027,153600,11075872200,68400,68400,68400,68400,0
20231027,153500,11075872200,68400,68400,68400,68400,0
20231027,153400,11075872200,68400,68400,68400,68400,0
20231027,153300,11075872200,68400,68400,68400,68400,0
20231027,153200,11075872200,68400,68400,68400,68400,0
20231027,153100,11075872200,68400,68400,68400,68400,0
20231027,153000,11075872200,68400,68400,68400,68400,7707
20231027,152900,10548713400,68600,68600,68600,68600,0
20231027,152800,10548713400,68600,68600,68600,68600,0
20231027,152700,10548713400,68600,68600,68600,68600,0
20231027,152600,10548713400,68600,68600,68600,68600,0
20231027,152500,10548713400,68600,68600,68600,68600,0
20231027,152400,10548713400,68600,68600,68600,68600,0
20231027,152300,10548713400,68600,68600,68600,68600,0
20231027,152200,10548713400,68600,68600,68600,68600,0
20231027,152100,10548713400,68600,68600,68600,68600,0
20231027,152000,10548713400,68600,68600,68600,68600,0
20231027,151900,10548713400,68600,68500,68600,68500,542
20231027,151800,10511568000,68500,68400,68600,68400,346
20231027,151700,10487854800,68500,68400,68500,68400,653
20231027,151600,10443149200,68500,68300,68500,68300,2820
20231027,151500,10250329800,68400,68400,68400,68300,477
20231027,151400,10217723700,68300,68400,68400,68300,602
20231027,151300,10176588300,68400,68400,68400,68300,412
20231027,151200,10148438200,68300,68400,68400,68300,402
20231027,151100,10120970900,68400,68300,68400,68300,300
20231027,151000,10100459700,68400,68400,68400,68300,177
20231027,150900,10088367000,68300,68400,68400,68300,274
20231027,150800,10069634100,68400,68300,68400,68300,502
20231027,150700,10035320500,68300,68300,68400,68300,869
20231027,150600,9975965200,68300,68400,68400,68300,236
20231027,150500,9959844100,68300,68400,68400,68300,273
20231027,150400,9941192000,68300,68300,68400,68300,242
20231027,150300,9924662500,68300,68400,68500,68300,1746
20231027,150200,9805245300,68400,68500,68500,68400,893
20231027,150100,9744159300,68400,68500,68600,68400,3452
20231027,150000,9507690700,68500,68600,68600,68500,319
20231027,145900,9485819100,68500,68500,68600,68500,287
20231027,145800,9466147100,68600,68600,68600,68500,783
20231027,145700,9412507300,68500,68500,68600,68500,294
20231027,145600,9392364900,68500,68500,68600,68500,301
20231027,145500,9371740000,68500,68500,68600,68500,350
20231027,145400,9347746100,68600,68500,68600,68500,175
20231027,145300,9335748000,68500,68600,68600,68500,279
20231027,145200,9316623500,68600,68500,68600,68500,208
20231027,145100,9302364800,68600,68500,68600,68500,212
20231027,145000,9287835900,68600,68600,68600,68500,461
20231027,144900,9256228800,68600,68600,68600,68500,572
20231027,144800,9217003200,68500,68600,68600,68500,436
20231027,144700,9187128600,68600,68500,68600,68500,899
20231027,144600,9125467700,68500,68500,68600,68500,268
20231027,144500,9107103000,68600,68600,68600,68500,262
20231027,144400,9089145500,68500,68500,68600,68500,158
20231027,144300,9078315600,68600,68500,68600,68500,391
20231027,144200,9051506600,68500,68500,68600,68500,288
20231027,144100,9031768400,68600,68600,68600,68500,135
20231027,144000,9022515800,68500,68600,68600,68500,310
20231027,143900,9001270500,68600,68500,68600,68500,466
20231027,143800,8969305600,68500,68500,68600,68500,436
20231027,143700,8939409100,68600,68600,68600,68500,344
20231027,143600,8915834400,68500,68500,68600,68500,1523
20231027,143500,8811390500,68600,68500,68600,68500,694
20231027,143400,8763837300,68600,68500,68600,68500,310
20231027,143300,8742597900,68500,68500,68600,68500,163
20231027,143200,8731428900,68500,68500,68600,68500,215
20231027,143100,8716697700,68600,68600,68600,68500,683
20231027,143000,8669909400,68500,68500,68600,68500,154
20231027,142900,8659359400,68600,68500,68600,68500,110
20231027,142800,8651822500,68600,68600,68600,68500,511
20231027,142700,8616817600,68600,68500,68600,68500,308
20231027,142600,8595696000,68600,68700,68700,68500,2332
20231027,142500,8435716200,68700,68600,68700,68600,211
20231027,142400,8421234100,68600,68700,68700,68600,378
20231027,142300,8395297500,68600,68700,68700,68600,184
20231027,142200,8382674400,68600,68700,68700,68600,121
20231027,142100,8374370900,68700,68600,68700,68600,172
20231027,142000,8362568300,68600,68600,68700,68600,110
20231027,141900,8355019600,68600,68600,68700,68600,138
20231027,141800,8345552700,68600,68600,68700,68600,242
20231027,141700,8328933200,68700,68600,68700,68600,176
20231027,141600,8316855400,68700,68600,68700,68600,126
20231027,141500,8308207100,68600,68700,68700,68600,754
20231027,141400,8256430000,68600,68700,68700,68600,234
20231027,141300,8240361900,68600,68700,68700,68600,228
20231027,141200,8224715600,68600,68600,68700,68600,406
20231027,141100,8196840200,68600,68600,68700,68600,414
20231027,141000,8168438500,68600,68600,68700,68600,173
20231027,140900,8156564500,68600,68600,68700,68600,187
20231027,140800,8143734900,68600,68600,68700,68600,192
20231027,140700,8130560700,68600,68600,68700,68600,176
20231027,140600,8118482900,68700,68600,68700,68600,207
20231027,140500,8104275800,68600,68600,68700,68600,103
20231027,140400,8097206300,68700,68600,68700,68600,176
20231027,140300,8085129400,68700,68600,68700,68600,134
20231027,140200,8075931800,68700,68600,68700,68600,194
20231027,140100,8062616500,68600,68600,68700,68600,95
20231027,140000,8056096200,68600,68600,68700,68600,210
20231027,135900,8041680600,68700,68700,68700,68600,262
20231027,135800,8023687400,68700,68700,68700,68600,167
20231027,135700,8012227000,68600,68600,68700,68600,152
20231027,135600,8001791500,68600,68700,68700,68600,170
20231027,135500,7990123800,68600,68700,68700,68600,147
20231027,135400,7980029700,68600,68600,68700,68600,1309
20231027,135300,7890113000,68600,68600,68700,68600,315
20231027,135200,7868481800,68700,68600,68700,68600,363
20231027,135100,7843554600,68600,68600,68700,68600,119
20231027,135000,7835386200,68600,68600,68700,68600,465
20231027,134900,7803484800,68600,68700,68700,68600,236
20231027,134800,7787286600,68600,68600,68700,68600,119
20231027,134700,7779118000,68700,68700,68700,68600,165
20231027,134600,7767794000,68600,68600,68700,68600,122
20231027,134500,7759419900,68600,68600,68700,68600,404
20231027,134400,7731687700,68700,68700,68800,68600,825
20231027,134300,7675013000,68700,68800,68800,68700,231
20231027,134200,7659141500,68700,68700,68800,68700,1139
20231027,134100,7580835000,68800,68600,68800,68500,1908
20231027,134000,7449883700,68600,68500,68600,68500,232
20231027,133900,7433973900,68500,68500,68600,68500,258
20231027,133800,7416291100,68500,68500,68600,68500,175
20231027,133700,7404297900,68600,68600,68600,68500,298
20231027,133600,7383879700,68600,68500,68600,68500,271
20231027,133500,7365308800,68500,68600,68600,68500,161
20231027,133400,7354276000,68500,68600,68600,68500,79
20231027,133300,7348863200,68500,68500,68600,68500,154
20231027,133200,7338312100,68500,68500,68600,68500,131
20231027,133100,7329337100,68500,68500,68600,68500,71
20231027,133000,7324473100,68500,68500,68600,68500,182
20231027,132900,7312005200,68500,68500,68600,68500,87
20231027,132800,7306044900,68500,68600,68700,68500,649
20231027,132700,7261525700,68600,68600,68700,68600,117
20231027,132600,7253496800,68700,68600,68700,68600,144
20231027,132500,7243615900,68600,68600,68700,68500,743
20231027,132400,7192651400,68500,68600,68600,68500,204
20231027,132300,7178669400,68500,68500,68600,68500,301
20231027,132200,7158031400,68500,68500,68600,68500,611
20231027,132100,7116131600,68500,68500,68600,68500,396
20231027,132000,7089000000,68500,68500,68600,68500,332
20231027,131900,7066257700,68500,68600,68700,68500,1672
20231027,131800,6951554100,68600,68700,68700,68600,200
20231027,131700,6937828700,68600,68600,68700,68600,152
20231027,131600,6927398900,68600,68700,68700,68600,278
20231027,131500,6908312100,68700,68600,68700,68600,128
20231027,131400,6899527300,68600,68700,68700,68600,222
20231027,131300,6884297500,68600,68600,68700,68600,126
20231027,131200,6875649600,68600,68600,68700,68600,25
20231027,131100,6873933800,68700,68600,68700,68600,92
20231027,131000,6867621600,68700,68700,68700,68600,136
20231027,130900,6858290100,68600,68600,68700,68600,108
20231027,130800,6850878800,68700,68700,68800,68600,585
20231027,130700,6810691800,68600,68700,68700,68600,164
20231027,130600,6799435700,68600,68600,68700,68600,136
20231027,130500,6790095300,68700,68600,68700,68600,144
20231027,130400,6780213700,68600,68700,68700,68600,46
20231027,130300,6777055100,68700,68600,68700,68600,127
20231027,130200,6768337500,68700,68600,68700,68600,68
20231027,130100,6763669900,68700,68700,68700,68600,258
20231027,130000,6745954600,68600,68700,68700,68600,167
20231027,125900,6734484100,68600,68700,68700,68600,120
20231027,125800,6726249400,68600,68600,68700,68600,67
20231027,125700,6721653000,68700,68700,68700,68600,10
20231027,125600,6720966100,68600,68700,68700,68600,86
20231027,125500,6715064000,68700,68600,68700,68600,55
20231027,125400,6711287800,68700,68700,68800,68700,127
20231027,125300,6702562400,68800,68700,68800,68700,148
20231027,125200,6692394100,68700,68800,68800,68700,338
20231027,125100,6669173200,68700,68600,68700,68600,881
20231027,125000,6608652400,68600,68700,68800,68600,262
20231027,124900,6590653900,68700,68600,68800,68600,192
20231027,124800,6577463300,68700,68700,68800,68600,290
20231027,124700,6557546300,68700,68800,68800,68700,603
20231027,124600,6516119800,68700,68800,68800,68700,96
20231027,124500,6509524000,68700,68800,68800,68700,7
20231027,124400,6509042600,68800,68800,68800,68700,135
20231027,124300,6499765800,68700,68800,68800,68700,11
20231027,124200,6499009600,68700,68600,68700,68600,708
20231027,124100,6450389100,68600,68700,68800,68600,671
20231027,124000,6404294700,68800,68800,68800,68700,7
20231027,123900,6403813400,68700,68700,68800,68700,99
20231027,123800,6397011400,68700,68700,68800,68700,42
20231027,123700,6394125600,68800,68700,68800,68700,69
20231027,123600,6389384800,68700,68700,68800,68700,12
20231027,123500,6388559900,68700,68700,68800,68700,975
20231027,123400,6321575200,68800,68800,68800,68700,99
20231027,123300,6314770800,68700,68700,68800,68700,82
20231027,123200,6309135700,68700,68700,68800,68700,40
20231027,123100,6306386300,68800,68700,68800,68700,198
20231027,123000,6292780500,68800,68800,68800,68700,33
20231027,122900,6290510700,68800,68700,68800,68700,93
20231027,122800,6284121500,68700,68800,68800,68700,744
20231027,122700,6232936500,68800,68800,68800,68700,120
20231027,122600,6224689100,68700,68700,68800,68700,318
20231027,122500,6202841100,68800,68800,68800,68700,95
20231027,122400,6196314300,68700,68800,68800,68700,99
20231027,122300,6189511900,68700,68800,68800,68700,113
20231027,122200,6181741600,68800,68800,68900,68800,540
20231027,122100,6144589500,68900,68800,68900,68800,12
20231027,122000,6143763100,68900,68800,68900,68800,393
20231027,121900,6116724100,68900,68900,68900,68800,15
20231027,121800,6115691800,68800,68800,68900,68800,88
20231027,121700,6109635500,68900,68900,68900,68800,392
20231027,121600,6082661500,68800,68900,68900,68800,74
20231027,121500,6077569400,68800,68800,68900,68800,57
20231027,121400,6073647500,68900,68800,68900,68800,115
20231027,121300,6065735100,68800,68900,68900,68800,21
20231027,121200,6064289800,68900,68900,68900,68800,128
20231027,121100,6055477100,68900,68900,68900,68800,66
20231027,121000,6050930100,68900,68900,68900,68800,91
20231027,120900,6044666200,68800,68900,68900,68800,3176
20231027,120800,5825842800,69000,69000,69000,68900,481
20231027,120700,5792660000,69000,69000,69000,68900,243
20231027,120600,5775899900,69000,68900,69000,68900,55
20231027,120500,5772106400,68900,68900,69000,68900,85
20231027,120400,5766248300,69000,69000,69000,68900,56
20231027,120300,5762385700,69000,69000,69000,68900,127
20231027,120200,5753628800,68900,68900,69000,68900,21
20231027,120100,5752180400,69000,69000,69000,68900,157
20231027,120000,5741353400,69000,69000,69000,68900,25
20231027,115900,5739629000,69000,69000,69000,68900,303
20231027,115800,5718742300,68900,69000,69000,68900,23
20231027,115700,5717155800,68900,69000,69000,68900,160
20231027,115600,5706124200,68900,69000,69000,68900,159
20231027,115500,5695166300,69000,68900,69000,68900,134
20231027,115400,5685929300,68900,69000,69000,68900,68
20231027,115300,5681242900,69000,69000,69000,68900,76
20231027,115200,5676005100,69000,69000,69000,68900,39
20231027,115100,5673314600,69000,69000,69000,68900,100
20231027,115000,5666420900,68900,68900,69000,68900,81
20231027,114900,5660837800,68900,69000,69000,68900,121
20231027,114800,5652497400,69000,69000,69000,68900,130
20231027,114700,5643537200,68900,69000,69000,68900,12
20231027,114600,5642709800,68900,68900,69000,68900,59
20231027,114500,5638644600,68900,68900,69000,68900,419
20231027,114400,5609773900,69000,69000,69000,68900,873
20231027,114300,5549546900,69000,69000,69100,69000,73
20231027,114200,5544504500,69000,69100,69100,69000,78
20231027,114100,5539120800,69100,69100,69200,69000,2443
20231027,114000,5370348000,69100,69200,69200,69100,98
20231027,113900,5363572800,69200,69100,69200,69100,15
20231027,113800,5362535500,69100,69200,69200,69100,125
20231027,113700,5353894300,69200,69100,69200,69100,15
20231027,113600,5352857000,69100,69200,69200,69100,137
20231027,113500,5343382800,69100,69200,69200,69100,50
20231027,113400,5339926400,69100,69200,69200,69100,106
20231027,113300,5332597200,69100,69200,69200,69100,210
20231027,113200,5318081700,69200,69100,69200,69100,78
20231027,113100,5312686300,69200,69200,69200,69100,117
20231027,113000,5304596400,69200,69200,69200,69100,43
20231027,112900,5301623000,69200,69200,69200,69100,237
20231027,112800,5285230600,69200,69100,69200,69000,295
20231027,112700,5264844400,69100,69000,69100,69000,200
20231027,112600,5251030700,69000,69100,69100,69000,99
20231027,112500,5244194900,69100,69100,69100,69000,260
20231027,112400,5226235300,69100,69000,69100,69000,750
20231027,112300,5174413100,69100,69100,69100,69000,108
20231027,112200,5166956100,69000,69100,69100,69000,13
20231027,112100,5166058400,69100,69100,69100,69000,84
20231027,112000,5160260100,69100,69000,69100,69000,12
20231027,111900,5159431300,69000,69100,69100,69000,178
20231027,111800,5147147300,69000,69100,69100,69000,37
20231027,111700,5144591000,69000,69000,69100,68900,881
20231027,111600,5083799700,69000,68900,69000,68900,235
20231027,111500,5067590700,69000,69000,69000,68900,88
20231027,111400,5061518800,68900,69000,69000,68900,88
20231027,111300,5055453200,69000,69000,69000,68900,114
20231027,111200,5047587700,69000,69000,69000,68900,931
20231027,111100,4983354800,69000,69000,69000,68900,1088
20231027,111000,4908294300,68900,68900,69000,68900,543
20231027,110900,4870837100,69000,68900,69000,68900,27
20231027,110800,4868974800,69000,69000,69000,68900,102
20231027,110700,4861943000,69000,68900,69000,68900,921
20231027,110600,4798478100,68900,68900,68900,68800,332
20231027,110500,4775624300,68900,68900,68900,68800,93
20231027,110400,4769217200,68900,68900,68900,68800,124
20231027,110300,4760679700,68900,68800,68900,68700,412
20231027,110200,4732333400,68800,68800,68800,68700,172
20231027,110100,4720506200,68800,68700,68800,68700,947
20231027,110000,4655380700,68600,68700,68700,68600,119
20231027,105900,4647211700,68700,68600,68700,68600,152
20231027,105800,4636775500,68600,68700,68700,68600,94
20231027,105700,4630322500,68700,68700,68700,68600,193
20231027,105600,4617079500,68700,68700,68700,68600,10
20231027,105500,4616393000,68700,68600,68700,68600,96
20231027,105400,4609804700,68600,68700,68700,68600,177
20231027,105300,4597660500,68700,68700,68700,68600,68
20231027,105200,4592994900,68600,68700,68700,68600,71
20231027,105100,4588119100,68700,68800,68800,68600,148
20231027,105000,4577955300,68700,68700,68700,68700,1491
20231027,104900,4475523600,68700,68700,68800,68700,91
20231027,104800,4469270500,68700,68800,68800,68700,27
20231027,104700,4467414000,68800,68700,68800,68700,71
20231027,104600,4462536100,68700,68700,68800,68700,20
20231027,104500,4461161800,68700,68800,68800,68700,563
20231027,104400,4422476500,68800,68800,68800,68700,73
20231027,104300,4417457100,68700,68700,68800,68700,97
20231027,104200,4410791200,68800,68700,68800,68700,112
20231027,104100,4403091500,68800,68700,68800,68700,1610
20231027,104000,4292480800,68700,68700,68700,68600,184
20231027,103900,4279855000,68600,68700,68700,68600,36
20231027,103800,4277382500,68700,68700,68700,68600,185
20231027,103700,4264678900,68700,68700,68700,68600,92
20231027,103600,4258359100,68700,68700,68700,68600,160
20231027,103500,4247377300,68700,68600,68700,68600,337
20231027,103400,4224228800,68600,68700,68700,68600,297
20231027,103300,4203838400,68700,68700,68700,68600,235
20231027,103200,4187694000,68700,68600,68700,68600,156
20231027,103100,4176992100,68600,68700,68700,68600,20
20231027,103000,4175618200,68700,68800,68800,68600,916
20231027,102900,4112693600,68800,68800,68800,68700,42
20231027,102800,4109804200,68800,68800,68800,68700,143
20231027,102700,4099976800,68700,68700,68800,68600,1558
20231027,102600,3992936500,68600,68700,68700,68600,101
20231027,102500,3986004900,68700,68500,68700,68500,4686
20231027,102400,3664476400,68600,68600,68600,68500,185
20231027,102300,3651786200,68500,68500,68600,68500,77
20231027,102200,3646510100,68600,68600,68600,68500,40
20231027,102100,3643769400,68500,68600,68600,68500,75
20231027,102000,3638630300,68600,68600,68600,68500,22
20231027,101900,3637121400,68600,68500,68600,68500,147
20231027,101800,3627049600,68600,68500,68600,68500,120
20231027,101700,3618826300,68500,68500,68600,68500,216
20231027,101600,3604030000,68500,68500,68500,68500,19
20231027,101500,3602728500,68500,68500,68600,68500,88
20231027,101400,3596699800,68600,68500,68600,68500,449
20231027,101300,3565943000,68500,68500,68600,68500,62
20231027,101200,3561695800,68600,68500,68600,68500,992
20231027,101100,3493740300,68500,68500,68500,68400,431
20231027,101000,3464226600,68500,68500,68500,68400,40
20231027,100900,3461489500,68400,68500,68500,68400,70
20231027,100800,3456700600,68500,68400,68500,68400,66
20231027,100700,3452185400,68500,68500,68500,68400,653
20231027,100600,3407455000,68500,68500,68600,68500,169
20231027,100500,3395873200,68600,68600,68600,68500,170
20231027,100400,3384221300,68600,68500,68600,68500,161
20231027,100300,3373185100,68600,68600,68600,68500,45
20231027,100200,3370098200,68600,68600,68600,68500,86
20231027,100100,3364204500,68600,68600,68600,68500,37
20231027,100000,3361666600,68500,68600,68600,68500,122
20231027,095900,3353306900,68500,68600,68600,68500,28
20231027,095800,3351387100,68600,68500,68600,68500,375
20231027,095700,3325668500,68600,68500,68600,68500,22
20231027,095600,3324159500,68500,68600,68600,68500,96
20231027,095500,3317581500,68500,68500,68500,68400,369
20231027,095400,3292305100,68400,68500,68500,68400,70
20231027,095300,3287515900,68500,68400,68500,68400,3
20231027,095200,3287310500,68400,68500,68500,68400,915
20231027,095100,3224651400,68500,68400,68500,68400,275
20231027,095000,3205819700,68500,68400,68500,68300,724
20231027,094900,3156299500,68400,68400,68400,68300,89
20231027,094800,3150218000,68400,68300,68400,68200,766
20231027,094700,3097899500,68300,68300,68300,68200,1561
20231027,094600,2991290200,68200,68300,68300,68200,86
20231027,094500,2985418500,68300,68200,68300,68200,744
20231027,094400,2934644400,68300,68300,68300,68200,47
20231027,094300,2931436200,68300,68300,68300,68200,285
20231027,094200,2911989500,68200,68300,68400,68200,1923
20231027,094100,2780692500,68400,68300,68400,68300,91
20231027,094000,2774476700,68300,68500,68500,68300,1631
20231027,093900,2662916600,68400,68600,68600,68400,1664
20231027,093800,2549020300,68600,68600,68600,68500,55
20231027,093700,2545249300,68600,68600,68600,68500,64
20231027,093600,2540864700,68500,68600,68600,68500,200
20231027,093500,2527164400,68500,68500,68600,68400,852
20231027,093400,2468801000,68500,68600,68600,68500,423
20231027,093300,2439824300,68500,68600,68600,68500,59
20231027,093200,2435779100,68600,68700,68700,68600,310
20231027,093100,2414510900,68700,68600,68700,68600,463
20231027,093000,2382742900,68600,68600,68600,68500,96
20231027,092900,2376164300,68500,68500,68600,68400,1379
20231027,092800,2281731000,68400,68500,68600,68400,970
20231027,092700,2215282600,68500,68600,68600,68500,66
20231027,092600,2210760100,68700,68600,68700,68400,3123
20231027,092500,1996789200,68500,68700,68700,68500,931
20231027,092400,1932920300,68700,68800,68800,68700,947
20231027,092300,1867846500,68800,68700,68900,68700,109
20231027,092200,1860337100,68800,68800,68900,68700,836
20231027,092100,1802816700,68900,68700,69000,68600,3288
20231027,092000,1576428800,68700,68800,68800,68600,1153
20231027,091900,1497209900,68800,68700,68800,68700,53
20231027,091800,1493566800,68600,68700,68800,68600,460
20231027,091700,1461984600,68600,68800,68900,68600,753
20231027,091600,1410251400,68900,68800,68900,68800,190
20231027,091500,1397172900,68800,68800,68900,68800,371
20231027,091400,1371647600,68800,68700,68900,68700,1442
20231027,091300,1272418300,68700,68800,68800,68600,1465
20231027,091200,1171842600,68800,68800,68800,68700,255
20231027,091100,1154310700,68800,68700,68900,68700,952
20231027,091000,1088861200,68700,68700,68700,68600,656
20231027,090900,1043810700,68600,68800,68800,68600,1162
20231027,090800,964001400,68800,68700,68800,68700,147
20231027,090700,953890700,68800,69000,69000,68700,1227
20231027,090600,869467900,69000,69000,69000,68800,937
20231027,090500,804921600,68900,69100,69100,68800,1048
20231027,090400,732698800,69100,68800,69100,68700,2121
20231027,090300,586702500,68900,68800,69000,68700,1708
20231027,090200,469205600,68700,68800,68800,68700,301
20231027,090100,448512900,68700,68700,69200,68600,3654
20231027,090000,196843800,68600,68600,68700,68500,2839