KissMeData/010060/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185400,2051851700,65300,65300,65300,65300,2603
20241024,185300,2051851700,65300,65300,65300,65300,0
20241024,185200,2051851700,65300,65300,65300,65300,0
20241024,185100,2051851700,65300,65300,65300,65300,0
20241024,185000,2051851700,65300,65300,65300,65300,0
20241024,184900,2051851700,65300,65300,65300,65300,0
20241024,184800,2051851700,65300,65300,65300,65300,0
20241024,184700,2051851700,65300,65300,65300,65300,0
20241024,184600,2051851700,65300,65300,65300,65300,0
20241024,184500,2051851700,65300,65300,65300,65300,0
20241024,184400,2051851700,65300,65300,65300,65300,0
20241024,184300,2051851700,65300,65300,65300,65300,0
20241024,184200,2051851700,65300,65300,65300,65300,0
20241024,184100,2051851700,65300,65300,65300,65300,0
20241024,184000,2051851700,65300,65300,65300,65300,0
20241024,183900,2051851700,65300,65300,65300,65300,0
20241024,183800,2051851700,65300,65300,65300,65300,0
20241024,183700,2051851700,65300,65300,65300,65300,0
20241024,183600,2051851700,65300,65300,65300,65300,0
20241024,183500,2051851700,65300,65300,65300,65300,0
20241024,183400,2051851700,65300,65300,65300,65300,0
20241024,183300,2051851700,65300,65300,65300,65300,0
20241024,183200,2051851700,65300,65300,65300,65300,0
20241024,183100,2051851700,65300,65300,65300,65300,0
20241024,183000,2051851700,65300,65300,65300,65300,0
20241024,182900,2051851700,65300,65300,65300,65300,0
20241024,182800,2051851700,65300,65300,65300,65300,0
20241024,182700,2051851700,65300,65300,65300,65300,0
20241024,182600,2051851700,65300,65300,65300,65300,0
20241024,182500,2051851700,65300,65300,65300,65300,0
20241024,182400,2051851700,65300,65300,65300,65300,2603
20241024,182300,2051851700,65300,65300,65300,65300,0
20241024,182200,2051851700,65300,65300,65300,65300,0
20241024,182100,2051851700,65300,65300,65300,65300,0
20241024,182000,2051851700,65300,65300,65300,65300,0
20241024,181900,2051851700,65300,65300,65300,65300,0
20241024,181800,2051851700,65300,65300,65300,65300,0
20241024,181700,2051851700,65300,65300,65300,65300,0
20241024,181600,2051851700,65300,65300,65300,65300,0
20241024,181500,2051851700,65300,65300,65300,65300,0
20241024,181400,2051851700,65300,65300,65300,65300,0
20241024,181300,2051851700,65300,65300,65300,65300,0
20241024,181200,2051851700,65300,65300,65300,65300,0
20241024,181100,2051851700,65300,65300,65300,65300,0
20241024,181000,2051851700,65300,65300,65300,65300,0
20241024,180900,2051851700,65300,65300,65300,65300,0
20241024,180800,2051851700,65300,65300,65300,65300,0
20241024,180700,2051851700,65300,65300,65300,65300,0
20241024,180600,2051851700,65300,65300,65300,65300,0
20241024,180500,2051851700,65300,65300,65300,65300,0
20241024,180400,2051851700,65300,65300,65300,65300,0
20241024,180300,2051851700,65300,65300,65300,65300,0
20241024,180200,2051851700,65300,65300,65300,65300,0
20241024,180100,2051851700,65300,65300,65300,65300,0
20241024,180000,2051851700,65300,65300,65300,65300,0
20241024,175900,2051851700,65300,65300,65300,65300,0
20241024,175800,2051851700,65300,65300,65300,65300,0
20241024,175700,2051851700,65300,65300,65300,65300,0
20241024,175600,2051851700,65300,65300,65300,65300,0
20241024,175500,2051851700,65300,65300,65300,65300,0
20241024,175400,2051851700,65300,65300,65300,65300,2603
20241024,175300,2051851700,65300,65300,65300,65300,0
20241024,175200,2051851700,65300,65300,65300,65300,0
20241024,175100,2051851700,65300,65300,65300,65300,0
20241024,175000,2051851700,65300,65300,65300,65300,0
20241024,174900,2051851700,65300,65300,65300,65300,0
20241024,174800,2051851700,65300,65300,65300,65300,0
20241024,174700,2051851700,65300,65300,65300,65300,0
20241024,174600,2051851700,65300,65300,65300,65300,0
20241024,174500,2051851700,65300,65300,65300,65300,0
20241024,174400,2051851700,65300,65300,65300,65300,0
20241024,174300,2051851700,65300,65300,65300,65300,0
20241024,174200,2051851700,65300,65300,65300,65300,0
20241024,174100,2051851700,65300,65300,65300,65300,0
20241024,174000,2051851700,65300,65300,65300,65300,0
20241024,173900,2051851700,65300,65300,65300,65300,0
20241024,173800,2051851700,65300,65300,65300,65300,0
20241024,173700,2051851700,65300,65300,65300,65300,0
20241024,173600,2051851700,65300,65300,65300,65300,0
20241024,173500,2051851700,65300,65300,65300,65300,0
20241024,173400,2051851700,65300,65300,65300,65300,0
20241024,173300,2051851700,65300,65300,65300,65300,0
20241024,173200,2051851700,65300,65300,65300,65300,0
20241024,173100,2051851700,65300,65300,65300,65300,0
20241024,173000,2051851700,65300,65300,65300,65300,0
20241024,172900,2051851700,65300,65300,65300,65300,0
20241024,172800,2051851700,65300,65300,65300,65300,0
20241024,172700,2051851700,65300,65300,65300,65300,0
20241024,172600,2051851700,65300,65300,65300,65300,0
20241024,172500,2051851700,65300,65300,65300,65300,0
20241024,172400,2051851700,65300,65300,65300,65300,2603
20241024,172300,2051851700,65300,65300,65300,65300,0
20241024,172200,2051851700,65300,65300,65300,65300,0
20241024,172100,2051851700,65300,65300,65300,65300,0
20241024,172000,2051851700,65300,65300,65300,65300,0
20241024,171900,2051851700,65300,65300,65300,65300,0
20241024,171800,2051851700,65300,65300,65300,65300,0
20241024,171700,2051851700,65300,65300,65300,65300,0
20241024,171600,2051851700,65300,65300,65300,65300,0
20241024,171500,2051851700,65300,65300,65300,65300,0
20241024,171400,2051851700,65300,65300,65300,65300,0
20241024,171300,2051851700,65300,65300,65300,65300,0
20241024,171200,2051851700,65300,65300,65300,65300,0
20241024,171100,2051851700,65300,65300,65300,65300,0
20241024,171000,2051851700,65300,65300,65300,65300,0
20241024,170900,2051851700,65300,65300,65300,65300,0
20241024,170800,2051851700,65300,65300,65300,65300,0
20241024,170700,2051851700,65300,65300,65300,65300,0
20241024,170600,2051851700,65300,65300,65300,65300,0
20241024,170500,2051851700,65300,65300,65300,65300,0
20241024,170400,2051851700,65300,65300,65300,65300,0
20241024,170300,2051851700,65300,65300,65300,65300,0
20241024,170200,2051851700,65300,65300,65300,65300,0
20241024,170100,2051851700,65300,65300,65300,65300,0
20241024,170000,2051851700,65300,65300,65300,65300,0
20241024,165900,2051851700,65300,65300,65300,65300,0
20241024,165800,2051851700,65300,65300,65300,65300,0
20241024,165700,2051851700,65300,65300,65300,65300,0
20241024,165600,2051851700,65300,65300,65300,65300,0
20241024,165500,2051851700,65300,65300,65300,65300,0
20241024,165400,2051851700,65300,65300,65300,65300,2603
20241024,165300,2051851700,65300,65300,65300,65300,0
20241024,165200,2051851700,65300,65300,65300,65300,0
20241024,165100,2051851700,65300,65300,65300,65300,0
20241024,165000,2051851700,65300,65300,65300,65300,0
20241024,164900,2051851700,65300,65300,65300,65300,0
20241024,164800,2051851700,65300,65300,65300,65300,0
20241024,164700,2051851700,65300,65300,65300,65300,0
20241024,164600,2051851700,65300,65300,65300,65300,0
20241024,164500,2051851700,65300,65300,65300,65300,0
20241024,164400,2051851700,65300,65300,65300,65300,0
20241024,164300,2051851700,65300,65300,65300,65300,0
20241024,164200,2051851700,65300,65300,65300,65300,0
20241024,164100,2051851700,65300,65300,65300,65300,0
20241024,164000,2051851700,65300,65300,65300,65300,0
20241024,163900,2051851700,65300,65300,65300,65300,0
20241024,163800,2051851700,65300,65300,65300,65300,0
20241024,163700,2051851700,65300,65300,65300,65300,0
20241024,163600,2051851700,65300,65300,65300,65300,0
20241024,163500,2051851700,65300,65300,65300,65300,0
20241024,163400,2051851700,65300,65300,65300,65300,0
20241024,163300,2051851700,65300,65300,65300,65300,0
20241024,163200,2051851700,65300,65300,65300,65300,0
20241024,163100,2051851700,65300,65300,65300,65300,0
20241024,163000,2051851700,65300,65300,65300,65300,0
20241024,162900,2051851700,65300,65300,65300,65300,0
20241024,162800,2051851700,65300,65300,65300,65300,0
20241024,162700,2051851700,65300,65300,65300,65300,0
20241024,162600,2051851700,65300,65300,65300,65300,0
20241024,162500,2051851700,65300,65300,65300,65300,0
20241024,162400,2051851700,65300,65300,65300,65300,2603
20241024,162300,2051851700,65300,65300,65300,65300,0
20241024,162200,2051851700,65300,65300,65300,65300,0
20241024,162100,2051851700,65300,65300,65300,65300,0
20241024,162000,2051851700,65300,65300,65300,65300,0
20241024,161900,2051851700,65300,65300,65300,65300,0
20241024,161800,2051851700,65300,65300,65300,65300,0
20241024,161700,2051851700,65300,65300,65300,65300,0
20241024,161600,2051851700,65300,65300,65300,65300,0
20241024,161500,2051851700,65300,65300,65300,65300,0
20241024,161400,2051851700,65300,65300,65300,65300,0
20241024,161300,2051851700,65300,65300,65300,65300,0
20241024,161200,2051851700,65300,65300,65300,65300,0
20241024,161100,2051851700,65300,65300,65300,65300,0
20241024,161000,2051851700,65300,65300,65300,65300,0
20241024,160900,2051851700,65300,65300,65300,65300,0
20241024,160800,2051851700,65300,65300,65300,65300,0
20241024,160700,2051851700,65300,65300,65300,65300,0
20241024,160600,2051851700,65300,65300,65300,65300,0
20241024,160500,2051851700,65300,65300,65300,65300,0
20241024,160400,2051851700,65300,65300,65300,65300,0
20241024,160300,2051851700,65300,65300,65300,65300,0
20241024,160200,2051851700,65300,65300,65300,65300,0
20241024,160100,2051851700,65300,65300,65300,65300,0
20241024,160000,2051851700,65300,65300,65300,65300,0
20241024,155900,2051851700,65300,65300,65300,65300,0
20241024,155800,2051851700,65300,65300,65300,65300,0
20241024,155700,2051851700,65300,65300,65300,65300,0
20241024,155600,2051851700,65300,65300,65300,65300,0
20241024,155500,2051851700,65300,65300,65300,65300,0
20241024,155400,2051851700,65300,65300,65300,65300,2603
20241024,155300,2051851700,65300,65300,65300,65300,0
20241024,155200,2051851700,65300,65300,65300,65300,0
20241024,155100,2051851700,65300,65300,65300,65300,0
20241024,155000,2051851700,65300,65300,65300,65300,0
20241024,154900,2051851700,65300,65300,65300,65300,0
20241024,154800,2051851700,65300,65300,65300,65300,0
20241024,154700,2051851700,65300,65300,65300,65300,0
20241024,154600,2051851700,65300,65300,65300,65300,0
20241024,154500,2051851700,65300,65300,65300,65300,0
20241024,154400,2051851700,65300,65300,65300,65300,0
20241024,154300,2051851700,65300,65300,65300,65300,0
20241024,154200,2051851700,65300,65300,65300,65300,0
20241024,154100,2051851700,65300,65300,65300,65300,0
20241024,154000,2051851700,65300,65300,65300,65300,0
20241024,153900,2051851700,65300,65300,65300,65300,0
20241024,153800,2051851700,65300,65300,65300,65300,0
20241024,153700,2051851700,65300,65300,65300,65300,0
20241024,153600,2051851700,65300,65300,65300,65300,0
20241024,153500,2051851700,65300,65300,65300,65300,0
20241024,153400,2051851700,65300,65300,65300,65300,0
20241024,153300,2051851700,65300,65300,65300,65300,0
20241024,153200,2051851700,65300,65300,65300,65300,0
20241024,153100,2051851700,65300,65300,65300,65300,0
20241024,153000,2051851700,65300,65300,65300,65300,2603
20241024,152900,1881875800,65400,65400,65400,65400,0
20241024,152800,1881875800,65400,65400,65400,65400,0
20241024,152700,1881875800,65400,65400,65400,65400,0
20241024,152600,1881875800,65400,65400,65400,65400,0
20241024,152500,1881875800,65400,65400,65400,65400,0
20241024,152400,1881875800,65400,65400,65400,65400,0
20241024,152300,1881875800,65400,65400,65400,65400,0
20241024,152200,1881875800,65400,65400,65400,65400,0
20241024,152100,1881875800,65400,65400,65400,65400,0
20241024,152000,1881875800,65400,65400,65400,65400,0
20241024,151900,1881875800,65400,65400,65400,65100,258
20241024,151800,1865013400,65400,65100,65400,65100,123
20241024,151700,1856969500,65500,65100,65500,65100,346
20241024,151600,1834375400,65300,65200,65300,65100,149
20241024,151500,1824651800,65100,65200,65200,65100,124
20241024,151400,1816567100,65200,65100,65200,65100,29
20241024,151300,1814678200,65100,65400,65400,65100,389
20241024,151200,1789311400,65400,65200,65400,65200,182
20241024,151100,1777420200,65100,65300,65400,65100,131
20241024,151000,1768855700,65400,65200,65400,65100,62
20241024,150900,1764804900,65100,65100,65200,65100,63
20241024,150800,1760702000,65000,65100,65200,65000,67
20241024,150700,1756339800,65200,65100,65300,65100,98
20241024,150600,1749948600,65100,65100,65300,65100,88
20241024,150500,1744208100,65100,65100,65400,65100,63
20241024,150400,1740092800,65300,65200,65300,65100,101
20241024,150300,1733503500,65200,65100,65200,65100,74
20241024,150200,1728679700,65300,65100,65300,65100,73
20241024,150100,1723918600,65300,65100,65300,65100,95
20241024,150000,1717718100,65100,65100,65300,65100,38
20241024,145900,1715237700,65100,65300,65300,65100,80
20241024,145800,1710014500,65300,65300,65300,65100,76
20241024,145700,1705054200,65300,65100,65300,65100,83
20241024,145600,1699636900,65300,65100,65300,65100,175
20241024,145500,1688232500,65200,65100,65300,65100,78
20241024,145400,1683143900,65300,65100,65300,65100,120
20241024,145300,1675314800,65300,65100,65300,65100,55
20241024,145200,1671727800,65300,65100,65300,65000,117
20241024,145100,1664100000,65000,65000,65100,65000,147
20241024,145000,1654530600,65000,65000,65100,65000,78
20241024,144900,1649456700,65100,65000,65100,65000,86
20241024,144800,1643858500,65000,65000,65100,65000,61
20241024,144700,1639888200,65100,65100,65100,65000,34
20241024,144600,1637675800,65100,65000,65100,65000,19
20241024,144500,1636439600,65100,65000,65100,65000,284
20241024,144400,1617952100,65000,65000,65100,64900,75
20241024,144300,1613073600,65000,65000,65000,64900,82
20241024,144200,1607744100,65000,64900,65000,64900,88
20241024,144100,1602027100,65000,64900,65000,64900,41
20241024,144000,1599362300,64900,64900,64900,64900,21
20241024,143900,1597999400,64900,64900,65000,64900,48
20241024,143800,1594881300,64900,64900,65000,64900,10
20241024,143700,1594232200,64900,64900,64900,64900,76
20241024,143600,1589299800,64900,65000,65000,64900,62
20241024,143500,1585271000,64900,64900,65000,64900,62
20241024,143400,1581242900,64900,64900,65000,64900,29
20241024,143300,1579359800,64900,64900,65000,64800,240
20241024,143200,1563772300,65000,64800,65000,64800,480
20241024,143100,1532641800,64900,64800,64900,64800,48
20241024,143000,1529529400,64800,64800,64900,64800,241
20241024,142900,1513912400,64800,64800,64900,64800,87
20241024,142800,1508273800,64800,64800,64900,64800,115
20241024,142700,1500811300,64900,64900,64900,64800,8
20241024,142600,1500292500,64800,64800,64900,64800,68
20241024,142500,1495883000,64800,64800,64900,64800,128
20241024,142400,1487582700,64800,64800,64900,64800,100
20241024,142300,1481093000,64800,64900,65000,64800,630
20241024,142200,1440208800,64900,65000,65000,64900,100
20241024,142100,1433717400,64900,64900,65000,64900,315
20241024,142000,1413268900,64900,64900,65000,64900,134
20241024,141900,1404565600,64900,65000,65000,64900,478
20241024,141800,1373495900,64900,64900,64900,64900,6
20241024,141700,1373106500,64900,64900,64900,64900,10
20241024,141600,1372457500,64900,64900,64900,64900,9
20241024,141500,1371873400,64900,64900,64900,64900,111
20241024,141400,1364669500,64900,64900,64900,64900,5
20241024,141300,1364345000,65000,64900,65000,64900,81
20241024,141200,1359083500,65000,64900,65000,64900,217
20241024,141100,1344979200,64900,64900,64900,64900,4
20241024,141000,1344719600,64900,64900,64900,64900,538
20241024,140900,1309803400,65000,65000,65000,65000,481
20241024,140800,1278538400,65000,65000,65000,65000,3
20241024,140700,1278343400,65000,65100,65100,65000,229
20241024,140600,1263458300,65000,65000,65100,65000,10
20241024,140500,1262808100,65000,65000,65000,65000,2
20241024,140400,1262678100,65000,65000,65100,65000,42
20241024,140300,1259946000,65100,65100,65100,65000,30
20241024,140200,1257993400,65100,65000,65100,65000,96
20241024,140100,1251744100,65000,65000,65000,65000,322
20241024,140000,1230814100,65000,65000,65000,65000,8
20241024,135900,1230294100,65000,65100,65100,65000,9
20241024,135800,1229709000,65000,65000,65000,65000,74
20241024,135700,1224899000,65000,65000,65000,65000,1
20241024,135600,1224834000,65100,65000,65100,65000,10
20241024,135500,1224183900,65000,65000,65000,65000,2
20241024,135400,1224053900,65000,65000,65000,65000,0
20241024,135300,1224053900,65000,65100,65100,65000,17
20241024,135200,1222948400,65100,65100,65100,65000,73
20241024,135100,1218197600,65100,65000,65100,65000,34
20241024,135000,1215985500,65000,65000,65000,65000,26
20241024,134900,1214295500,65100,65100,65100,65100,2
20241024,134800,1214165300,65100,65100,65100,65100,1
20241024,134700,1214100200,65000,65100,65100,65000,11
20241024,134600,1213384700,65000,65100,65100,65000,209
20241024,134500,1199798500,65100,65000,65100,65000,121
20241024,134400,1191922100,65000,65000,65000,65000,1
20241024,134300,1191857100,65100,65100,65100,65100,0
20241024,134200,1191857100,65100,65100,65200,65000,51
20241024,134100,1188537000,65100,65100,65100,65000,43
20241024,134000,1185737800,65100,65100,65100,65100,4
20241024,133900,1185477400,65000,65100,65100,65000,7
20241024,133800,1185022300,65100,65100,65100,65100,0
20241024,133700,1185022300,65100,65100,65100,65100,11
20241024,133600,1184306200,65100,65100,65100,65100,1
20241024,133500,1184241100,65000,65100,65100,65000,8
20241024,133400,1183720400,65100,65100,65100,65000,114
20241024,133300,1176299600,65100,65100,65100,65100,11
20241024,133200,1175583500,65000,65000,65000,65000,0
20241024,133100,1175583500,65000,65000,65000,65000,7
20241024,133000,1175128500,65000,65000,65000,65000,1
20241024,132900,1175063500,65000,65100,65100,65000,61
20241024,132800,1171094500,65000,65100,65100,65000,7
20241024,132700,1170639400,65100,65100,65200,65100,97
20241024,132600,1164324600,65200,65100,65200,65100,19
20241024,132500,1163087600,65100,65100,65100,65100,1
20241024,132400,1163022500,65100,65100,65100,65100,0
20241024,132300,1163022500,65100,65100,65100,65100,6
20241024,132200,1162631900,65100,65100,65100,65100,0
20241024,132100,1162631900,65100,65100,65100,65100,8
20241024,132000,1162111100,65100,65100,65200,65100,28
20241024,131900,1160287200,65100,65100,65100,65100,0
20241024,131800,1160287200,65100,65100,65100,65100,6
20241024,131700,1159896600,65100,65100,65100,65100,0
20241024,131600,1159896600,65100,65100,65100,65100,0
20241024,131500,1159896600,65100,65100,65100,65100,0
20241024,131400,1159896600,65100,65100,65100,65100,0
20241024,131300,1159896600,65100,65100,65100,65100,13
20241024,131200,1159050300,65100,65100,65100,65100,50
20241024,131100,1155795300,65100,65100,65100,65100,161
20241024,131000,1145314200,65200,65200,65200,65200,0
20241024,130900,1145314200,65200,65200,65200,65200,36
20241024,130800,1142967000,65000,65000,65000,65000,90
20241024,130700,1137117000,65100,65100,65100,65000,151
20241024,130600,1127288800,65000,65100,65100,65000,20
20241024,130500,1125987200,65100,65100,65100,65100,66
20241024,130400,1121690600,65000,65100,65100,65000,74
20241024,130300,1116873800,65000,65100,65100,65000,70
20241024,130200,1112319900,65100,65000,65100,65000,22
20241024,130100,1110888600,65000,65200,65200,65000,302
20241024,130000,1091258400,65000,65200,65200,65000,26
20241024,125900,1089564900,65100,65200,65200,65100,15
20241024,125800,1088588300,65100,65100,65100,65100,0
20241024,125700,1088588300,65100,65200,65200,65100,65
20241024,125600,1084351700,65100,65100,65100,65000,28
20241024,125500,1082529600,65100,65100,65100,65100,65
20241024,125400,1078298100,65200,65200,65200,65200,11
20241024,125300,1077580900,65100,65200,65200,65100,16
20241024,125200,1076538300,65200,65200,65200,65200,13
20241024,125100,1075690700,65200,65100,65200,65100,25
20241024,125000,1074062200,65100,65100,65200,65100,30
20241024,124900,1072108100,65200,65100,65200,65100,11
20241024,124800,1071391900,65100,65100,65100,65100,119
20241024,124700,1063645000,65100,65000,65100,65000,42
20241024,124600,1060911300,65000,65000,65100,65000,187
20241024,124500,1048752100,65000,65100,65200,65000,319
20241024,124400,1027987000,65100,65200,65200,65100,131
20241024,124300,1019455800,65200,65200,65200,65100,38
20241024,124200,1016979800,65100,65200,65200,65100,78
20241024,124100,1011901000,65200,65200,65200,65200,11
20241024,124000,1011183800,65100,65100,65200,65100,72
20241024,123900,1006495600,65200,65200,65200,65200,21
20241024,123800,1005126400,65200,65100,65200,65100,33
20241024,123700,1002975800,65200,65200,65200,65100,20
20241024,123600,1001672400,65200,65200,65200,65200,26
20241024,123500,999977200,65200,65100,65200,65100,39
20241024,123400,997436000,65200,65100,65200,65100,121
20241024,123300,989557800,65200,65200,65200,65200,104
20241024,123200,982777000,65200,65200,65300,65200,104
20241024,123100,975995100,65300,65300,65300,65300,21
20241024,123000,974623800,65300,65300,65300,65300,23
20241024,122900,973121900,65300,65200,65300,65200,14
20241024,122800,972208300,65300,65200,65300,65200,109
20241024,122700,965100200,65200,65300,65300,65100,30
20241024,122600,963143200,65200,65200,65200,65200,40
20241024,122500,960535200,65200,65200,65200,65200,20
20241024,122400,959231200,65200,65200,65200,65100,84
20241024,122300,953759400,65200,65200,65300,65200,21
20241024,122200,952389000,65200,65200,65200,65200,24
20241024,122100,950824200,65200,65200,65200,65200,149
20241024,122000,941109400,65300,65300,65300,65300,40
20241024,121900,938497400,65300,65300,65300,65300,24
20241024,121800,936930200,65300,65400,65400,65300,22
20241024,121700,935492700,65400,65400,65400,65400,2
20241024,121600,935361900,65300,65300,65300,65200,19
20241024,121500,934121300,65300,65300,65300,65200,36
20241024,121400,931771300,65200,65300,65400,65200,121
20241024,121300,923871300,65300,65300,65400,65300,65
20241024,121200,919625900,65400,65400,65400,65400,11
20241024,121100,918906500,65400,65400,65400,65400,22
20241024,121000,917467700,65400,65400,65400,65300,24
20241024,120900,915899200,65400,65400,65400,65400,11
20241024,120800,915179800,65300,65400,65400,65300,12
20241024,120700,914395100,65400,65400,65400,65300,29
20241024,120600,912499200,65400,65400,65400,65400,12
20241024,120500,911714400,65400,65300,65400,65300,5
20241024,120400,911387800,65300,65400,65400,65300,22
20241024,120300,909950100,65300,65400,65400,65300,33
20241024,120200,907792900,65300,65400,65500,65300,25
20241024,120100,906157000,65400,65500,65500,65400,24
20241024,120000,904586300,65500,65500,65500,65500,12
20241024,115900,903800300,65500,65500,65500,65400,43
20241024,115800,900984400,65500,65500,65600,65500,16
20241024,115700,899936300,65500,65500,65500,65500,11
20241024,115600,899215800,65400,65500,65500,65400,20
20241024,115500,897906500,65500,65500,65500,65500,21
20241024,115400,896531000,65600,65300,65600,65300,327
20241024,115300,875111500,65400,65300,65400,65300,14
20241024,115200,874196000,65400,65400,65400,65400,11
20241024,115100,873476600,65400,65500,65500,65400,81
20241024,115000,868176100,65500,65500,65500,65500,13
20241024,114900,867324600,65500,65500,65500,65500,37
20241024,114800,864901100,65500,65400,65500,65400,17
20241024,114700,863788200,65400,65400,65400,65400,10
20241024,114600,863134200,65300,65400,65400,65300,23
20241024,114500,861631200,65400,65400,65400,65400,14
20241024,114400,860715600,65300,65300,65300,65300,42
20241024,114300,857973000,65300,65300,65300,65200,28
20241024,114200,856145300,65200,65300,65300,65200,43
20241024,114100,853340400,65300,65300,65300,65300,11
20241024,114000,852622100,65300,65300,65300,65300,42
20241024,113900,849879500,65300,65200,65300,65200,15
20241024,113800,848900600,65200,65200,65200,65100,568
20241024,113700,811911500,65300,65200,65300,65200,17
20241024,113600,810801900,65300,65300,65300,65300,14
20241024,113500,809887700,65300,65300,65300,65200,31
20241024,113400,807864400,65300,65300,65300,65300,25
20241024,113300,806231900,65300,65200,65300,65200,8
20241024,113200,805710000,65300,65300,65300,65300,14
20241024,113100,804795800,65300,65400,65400,65300,24
20241024,113000,803227700,65500,65300,65500,65200,96
20241024,112900,796965100,65500,65400,65500,65400,36
20241024,112800,794609200,65300,65400,65400,65300,2
20241024,112700,794478500,65400,65400,65400,65300,24
20241024,112600,792909000,65300,65400,65400,65300,59
20241024,112500,789051700,65400,65400,65500,65400,11
20241024,112400,788331400,65500,65400,65500,65400,16
20241024,112300,787283500,65500,65500,65500,65500,9
20241024,112200,786694000,65500,65500,65500,65500,28
20241024,112100,784860000,65500,65400,65500,65400,17
20241024,112000,783747000,65400,65400,65400,65400,62
20241024,111900,779692200,65400,65400,65400,65400,13
20241024,111800,778842000,65400,65400,65400,65400,21
20241024,111700,777468600,65500,65400,65500,65400,14
20241024,111600,776552900,65400,65300,65400,65300,27
20241024,111500,774788700,65400,65400,65400,65300,136
20241024,111400,765896000,65400,65400,65400,65400,21
20241024,111300,764522600,65400,65400,65400,65400,11
20241024,111200,763803200,65400,65300,65400,65300,12
20241024,111100,763018600,65400,65400,65400,65400,13
20241024,111000,762168400,65400,65400,65400,65400,52
20241024,110900,758767600,65400,65400,65400,65400,9
20241024,110800,758179000,65400,65300,65400,65300,19
20241024,110700,756937000,65300,65300,65300,65300,0
20241024,110600,756937000,65300,65400,65400,65300,43
20241024,110500,754127400,65300,65300,65400,65300,17
20241024,110400,753017200,65300,65300,65300,65300,10
20241024,110300,752364200,65300,65400,65400,65300,55
20241024,110200,748771500,65400,65500,65500,65300,303
20241024,110100,728955000,65400,65400,65400,65400,16
20241024,110000,727908600,65400,65400,65400,65400,21
20241024,105900,726535200,65400,65400,65400,65400,10
20241024,105800,725881200,65400,65400,65400,65400,23
20241024,105700,724377000,65400,65400,65400,65400,13
20241024,105600,723526800,65400,65400,65500,65400,51
20241024,105500,720191300,65400,65300,65400,65300,18
20241024,105400,719014700,65400,65400,65400,65400,21
20241024,105300,717641300,65400,65400,65400,65400,15
20241024,105200,716660300,65300,65300,65300,65300,0
20241024,105100,716660300,65300,65300,65300,65200,12
20241024,105000,715876800,65300,65300,65300,65300,23
20241024,104900,714374900,65300,65300,65300,65300,33
20241024,104800,712220000,65300,65200,65300,65200,26
20241024,104700,710523400,65300,65200,65300,65200,17
20241024,104600,709413800,65200,65200,65200,65100,37
20241024,104500,707001900,65200,65200,65300,65200,80
20241024,104400,701785800,65200,65200,65200,65200,18
20241024,104300,700612200,65100,65400,65400,65100,228
20241024,104200,685758300,65500,65400,65500,65400,20
20241024,104100,684449000,65300,65400,65400,65300,15
20241024,104000,683468200,65200,65300,65300,65200,9
20241024,103900,682881300,65300,65400,65400,65200,95
20241024,103800,676676800,65500,65500,65500,65500,46
20241024,103700,673663800,65500,65400,65500,65400,19
20241024,103600,672420200,65500,65500,65500,65500,48
20241024,103500,669276200,65500,65500,65500,65500,9
20241024,103400,668686700,65500,65500,65500,65500,21
20241024,103300,667311200,65500,65500,65500,65500,37
20241024,103200,664887700,65500,65600,65600,65500,10
20241024,103100,664232600,65500,65500,65500,65500,13
20241024,103000,663381100,65500,65500,65500,65400,51
20241024,102900,660041500,65400,65500,65500,65400,30
20241024,102800,658078100,65500,65400,65500,65400,33
20241024,102700,655917300,65400,65400,65400,65400,55
20241024,102600,652320300,65500,65300,65500,65300,44
20241024,102500,649442700,65200,65400,65400,65200,25
20241024,102400,647808300,65200,65200,65200,65200,131
20241024,102300,639267100,65100,65200,65200,65100,85
20241024,102200,633728200,65200,65400,65400,65200,133
20241024,102100,625042500,65400,65400,65400,65400,11
20241024,102000,624323100,65400,65400,65400,65400,11
20241024,101900,623603700,65400,65400,65400,65400,27
20241024,101800,621837900,65400,65400,65400,65400,26
20241024,101700,620137500,65400,65400,65400,65300,23
20241024,101600,618634300,65400,65300,65400,65300,13
20241024,101500,617784400,65300,65300,65300,65300,59
20241024,101400,613931700,65300,65300,65300,65200,26
20241024,101300,612234100,65200,65300,65300,65200,11
20241024,101200,611516100,65300,65200,65300,65200,51
20241024,101100,608189600,65200,65300,65300,65200,32
20241024,101000,606102100,65300,65400,65400,65300,43
20241024,100900,603291800,65300,65400,65400,65300,35
20241024,100800,601005000,65400,65300,65400,65300,42
20241024,100700,598260300,65400,65400,65400,65400,11
20241024,100600,597540900,65400,65200,65400,65200,27
20241024,100500,595780100,65200,65300,65300,65200,64
20241024,100400,591605900,65400,65200,65400,65200,202
20241024,100300,578435100,65200,65300,65300,65200,61
20241024,100200,574456800,65300,65300,65300,65200,29
20241024,100100,572563900,65200,65300,65300,65200,18
20241024,100000,571389100,65300,65300,65300,65300,231
20241024,095900,556304800,65300,65300,65300,65300,116
20241024,095800,548730000,65200,65300,65300,65200,12
20241024,095700,547946500,65300,65300,65300,65200,25
20241024,095600,546314100,65300,65300,65300,65300,15
20241024,095500,545334600,65300,65200,65300,65200,43
20241024,095400,542529100,65300,65300,65300,65300,11
20241024,095300,541810800,65300,65200,65300,65200,24
20241024,095200,540244900,65100,65300,65300,65100,37
20241024,095100,537832600,65300,65300,65300,65300,12
20241024,095000,537049000,65300,65300,65300,65200,31
20241024,094900,535026600,65400,65300,65400,65300,20
20241024,094800,533719600,65300,65300,65300,65300,13
20241024,094700,532870700,65200,65300,65300,65200,14
20241024,094600,531956900,65200,65200,65300,65200,20
20241024,094500,530651700,65200,65200,65300,65200,31
20241024,094400,528629500,65200,65300,65300,65200,62
20241024,094300,524586200,65200,65400,65400,65200,311
20241024,094200,504263100,65200,65300,65300,65200,101
20241024,094100,497670600,65200,65200,65300,65100,186
20241024,094000,485542200,65200,65100,65200,65100,246
20241024,093900,469526400,65100,65100,65100,65100,18
20241024,093800,468354600,65100,65000,65100,65000,36
20241024,093700,466011100,65100,65100,65100,65100,76
20241024,093600,461063500,65100,65100,65100,65100,60
20241024,093500,457157500,65100,65100,65100,65100,13
20241024,093400,456311200,65000,65000,65000,65000,50
20241024,093300,453061200,65000,65000,65100,65000,47
20241024,093200,450005400,65000,65000,65000,65000,34
20241024,093100,447795400,64900,64900,64900,64800,333
20241024,093000,426185500,64900,64900,64900,64900,401
20241024,092900,400160600,65000,65000,65000,65000,27
20241024,092800,398405600,65000,65000,65000,65000,79
20241024,092700,393270600,65000,65000,65000,64900,54
20241024,092600,389763600,65000,65000,65000,65000,2
20241024,092500,389633600,65000,65000,65000,65000,11
20241024,092400,388918600,65000,64900,65000,64800,109
20241024,092300,381844800,64900,64900,64900,64900,93
20241024,092200,375809100,64900,64900,65000,64800,225
20241024,092100,361205500,64900,65000,65000,64900,96
20241024,092000,354974100,64900,65000,65000,64900,14
20241024,091900,354064200,64900,64800,65000,64800,47
20241024,091800,351013800,65000,65200,65200,64900,609
20241024,091700,311432000,65200,65100,65300,65100,37
20241024,091600,309020200,65200,65100,65200,65000,80
20241024,091500,303813500,65200,65100,65300,65100,25
20241024,091400,302185700,65100,65300,65300,65100,72
20241024,091300,297497300,65300,65100,65300,65100,79
20241024,091200,292353800,65100,65100,65100,65100,39
20241024,091100,289814900,65000,65000,65100,65000,261
20241024,091000,272848000,65000,64900,65300,64900,487
20241024,090900,241206800,64800,65200,65200,64800,1877
20241024,090800,119237300,65200,65100,65200,65100,68
20241024,090700,114807700,65200,65200,65200,65200,34
20241024,090600,112590900,65200,65200,65200,65200,10
20241024,090500,111938900,65100,65100,65100,65100,149
20241024,090400,102239000,65100,65200,65200,65000,989
20241024,090300,37871500,65100,65200,65200,65100,50
20241024,090200,34615700,65100,65200,65200,65100,87
20241024,090100,28951500,65100,65500,65500,65100,206
20241024,090000,15515500,65500,65800,65800,65500,230