KissMeData/010060/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185700,3601275000,70100,70100,70100,70100,2628
20241007,185600,3601275000,70100,70100,70100,70100,0
20241007,185500,3601275000,70100,70100,70100,70100,0
20241007,185400,3601275000,70100,70100,70100,70100,0
20241007,185300,3601275000,70100,70100,70100,70100,0
20241007,185200,3601275000,70100,70100,70100,70100,0
20241007,185100,3601275000,70100,70100,70100,70100,0
20241007,185000,3601275000,70100,70100,70100,70100,0
20241007,184900,3601275000,70100,70100,70100,70100,0
20241007,184800,3601275000,70100,70100,70100,70100,0
20241007,184700,3601275000,70100,70100,70100,70100,0
20241007,184600,3601275000,70100,70100,70100,70100,0
20241007,184500,3601275000,70100,70100,70100,70100,0
20241007,184400,3601275000,70100,70100,70100,70100,0
20241007,184300,3601275000,70100,70100,70100,70100,0
20241007,184200,3601275000,70100,70100,70100,70100,0
20241007,184100,3601275000,70100,70100,70100,70100,0
20241007,184000,3601275000,70100,70100,70100,70100,0
20241007,183900,3601275000,70100,70100,70100,70100,0
20241007,183800,3601275000,70100,70100,70100,70100,0
20241007,183700,3601275000,70100,70100,70100,70100,0
20241007,183600,3601275000,70100,70100,70100,70100,0
20241007,183500,3601275000,70100,70100,70100,70100,0
20241007,183400,3601275000,70100,70100,70100,70100,0
20241007,183300,3601275000,70100,70100,70100,70100,0
20241007,183200,3601275000,70100,70100,70100,70100,0
20241007,183100,3601275000,70100,70100,70100,70100,0
20241007,183000,3601275000,70100,70100,70100,70100,0
20241007,182900,3601275000,70100,70100,70100,70100,0
20241007,182800,3601275000,70100,70100,70100,70100,0
20241007,182700,3601275000,70100,70100,70100,70100,2628
20241007,182600,3601275000,70100,70100,70100,70100,0
20241007,182500,3601275000,70100,70100,70100,70100,0
20241007,182400,3601275000,70100,70100,70100,70100,0
20241007,182300,3601275000,70100,70100,70100,70100,0
20241007,182200,3601275000,70100,70100,70100,70100,0
20241007,182100,3601275000,70100,70100,70100,70100,0
20241007,182000,3601275000,70100,70100,70100,70100,0
20241007,181900,3601275000,70100,70100,70100,70100,0
20241007,181800,3601275000,70100,70100,70100,70100,0
20241007,181700,3601275000,70100,70100,70100,70100,0
20241007,181600,3601275000,70100,70100,70100,70100,0
20241007,181500,3601275000,70100,70100,70100,70100,0
20241007,181400,3601275000,70100,70100,70100,70100,0
20241007,181300,3601275000,70100,70100,70100,70100,0
20241007,181200,3601275000,70100,70100,70100,70100,0
20241007,181100,3601275000,70100,70100,70100,70100,0
20241007,181000,3601275000,70100,70100,70100,70100,0
20241007,180900,3601275000,70100,70100,70100,70100,0
20241007,180800,3601275000,70100,70100,70100,70100,0
20241007,180700,3601275000,70100,70100,70100,70100,0
20241007,180600,3601275000,70100,70100,70100,70100,0
20241007,180500,3601275000,70100,70100,70100,70100,0
20241007,180400,3601275000,70100,70100,70100,70100,0
20241007,180300,3601275000,70100,70100,70100,70100,0
20241007,180200,3601275000,70100,70100,70100,70100,0
20241007,180100,3601275000,70100,70100,70100,70100,0
20241007,180000,3601275000,70100,70100,70100,70100,0
20241007,175900,3601275000,70100,70100,70100,70100,0
20241007,175800,3601275000,70100,70100,70100,70100,0
20241007,175700,3601275000,70100,70100,70100,70100,2628
20241007,175600,3601275000,70100,70100,70100,70100,0
20241007,175500,3601275000,70100,70100,70100,70100,0
20241007,175400,3601275000,70100,70100,70100,70100,0
20241007,175300,3601275000,70100,70100,70100,70100,0
20241007,175200,3601275000,70100,70100,70100,70100,0
20241007,175100,3601275000,70100,70100,70100,70100,0
20241007,175000,3601275000,70100,70100,70100,70100,0
20241007,174900,3601275000,70100,70100,70100,70100,0
20241007,174800,3601275000,70100,70100,70100,70100,0
20241007,174700,3601275000,70100,70100,70100,70100,0
20241007,174600,3601275000,70100,70100,70100,70100,0
20241007,174500,3601275000,70100,70100,70100,70100,0
20241007,174400,3601275000,70100,70100,70100,70100,0
20241007,174300,3601275000,70100,70100,70100,70100,0
20241007,174200,3601275000,70100,70100,70100,70100,0
20241007,174100,3601275000,70100,70100,70100,70100,0
20241007,174000,3601275000,70100,70100,70100,70100,0
20241007,173900,3601275000,70100,70100,70100,70100,0
20241007,173800,3601275000,70100,70100,70100,70100,0
20241007,173700,3601275000,70100,70100,70100,70100,0
20241007,173600,3601275000,70100,70100,70100,70100,0
20241007,173500,3601275000,70100,70100,70100,70100,0
20241007,173400,3601275000,70100,70100,70100,70100,0
20241007,173300,3601275000,70100,70100,70100,70100,0
20241007,173200,3601275000,70100,70100,70100,70100,0
20241007,173100,3601275000,70100,70100,70100,70100,0
20241007,173000,3601275000,70100,70100,70100,70100,0
20241007,172900,3601275000,70100,70100,70100,70100,0
20241007,172800,3601275000,70100,70100,70100,70100,0
20241007,172700,3601275000,70100,70100,70100,70100,2628
20241007,172600,3601275000,70100,70100,70100,70100,0
20241007,172500,3601275000,70100,70100,70100,70100,0
20241007,172400,3601275000,70100,70100,70100,70100,0
20241007,172300,3601275000,70100,70100,70100,70100,0
20241007,172200,3601275000,70100,70100,70100,70100,0
20241007,172100,3601275000,70100,70100,70100,70100,0
20241007,172000,3601275000,70100,70100,70100,70100,0
20241007,171900,3601275000,70100,70100,70100,70100,0
20241007,171800,3601275000,70100,70100,70100,70100,0
20241007,171700,3601275000,70100,70100,70100,70100,0
20241007,171600,3601275000,70100,70100,70100,70100,0
20241007,171500,3601275000,70100,70100,70100,70100,0
20241007,171400,3601275000,70100,70100,70100,70100,0
20241007,171300,3601275000,70100,70100,70100,70100,0
20241007,171200,3601275000,70100,70100,70100,70100,0
20241007,171100,3601275000,70100,70100,70100,70100,0
20241007,171000,3601275000,70100,70100,70100,70100,0
20241007,170900,3601275000,70100,70100,70100,70100,0
20241007,170800,3601275000,70100,70100,70100,70100,0
20241007,170700,3601275000,70100,70100,70100,70100,0
20241007,170600,3601275000,70100,70100,70100,70100,0
20241007,170500,3601275000,70100,70100,70100,70100,0
20241007,170400,3601275000,70100,70100,70100,70100,0
20241007,170300,3601275000,70100,70100,70100,70100,0
20241007,170200,3601275000,70100,70100,70100,70100,0
20241007,170100,3601275000,70100,70100,70100,70100,0
20241007,170000,3601275000,70100,70100,70100,70100,0
20241007,165900,3601275000,70100,70100,70100,70100,0
20241007,165800,3601275000,70100,70100,70100,70100,0
20241007,165700,3601275000,70100,70100,70100,70100,2628
20241007,165600,3601275000,70100,70100,70100,70100,0
20241007,165500,3601275000,70100,70100,70100,70100,0
20241007,165400,3601275000,70100,70100,70100,70100,0
20241007,165300,3601275000,70100,70100,70100,70100,0
20241007,165200,3601275000,70100,70100,70100,70100,0
20241007,165100,3601275000,70100,70100,70100,70100,0
20241007,165000,3601275000,70100,70100,70100,70100,0
20241007,164900,3601275000,70100,70100,70100,70100,0
20241007,164800,3601275000,70100,70100,70100,70100,0
20241007,164700,3601275000,70100,70100,70100,70100,0
20241007,164600,3601275000,70100,70100,70100,70100,0
20241007,164500,3601275000,70100,70100,70100,70100,0
20241007,164400,3601275000,70100,70100,70100,70100,0
20241007,164300,3601275000,70100,70100,70100,70100,0
20241007,164200,3601275000,70100,70100,70100,70100,0
20241007,164100,3601275000,70100,70100,70100,70100,0
20241007,164000,3601275000,70100,70100,70100,70100,0
20241007,163900,3601275000,70100,70100,70100,70100,0
20241007,163800,3601275000,70100,70100,70100,70100,0
20241007,163700,3601275000,70100,70100,70100,70100,0
20241007,163600,3601275000,70100,70100,70100,70100,0
20241007,163500,3601275000,70100,70100,70100,70100,0
20241007,163400,3601275000,70100,70100,70100,70100,0
20241007,163300,3601275000,70100,70100,70100,70100,0
20241007,163200,3601275000,70100,70100,70100,70100,0
20241007,163100,3601275000,70100,70100,70100,70100,0
20241007,163000,3601275000,70100,70100,70100,70100,0
20241007,162900,3601275000,70100,70100,70100,70100,0
20241007,162800,3601275000,70100,70100,70100,70100,0
20241007,162700,3601275000,70100,70100,70100,70100,2628
20241007,162600,3601275000,70100,70100,70100,70100,0
20241007,162500,3601275000,70100,70100,70100,70100,0
20241007,162400,3601275000,70100,70100,70100,70100,0
20241007,162300,3601275000,70100,70100,70100,70100,0
20241007,162200,3601275000,70100,70100,70100,70100,0
20241007,162100,3601275000,70100,70100,70100,70100,0
20241007,162000,3601275000,70100,70100,70100,70100,0
20241007,161900,3601275000,70100,70100,70100,70100,0
20241007,161800,3601275000,70100,70100,70100,70100,0
20241007,161700,3601275000,70100,70100,70100,70100,0
20241007,161600,3601275000,70100,70100,70100,70100,0
20241007,161500,3601275000,70100,70100,70100,70100,0
20241007,161400,3601275000,70100,70100,70100,70100,0
20241007,161300,3601275000,70100,70100,70100,70100,0
20241007,161200,3601275000,70100,70100,70100,70100,0
20241007,161100,3601275000,70100,70100,70100,70100,0
20241007,161000,3601275000,70100,70100,70100,70100,0
20241007,160900,3601275000,70100,70100,70100,70100,0
20241007,160800,3601275000,70100,70100,70100,70100,0
20241007,160700,3601275000,70100,70100,70100,70100,0
20241007,160600,3601275000,70100,70100,70100,70100,0
20241007,160500,3601275000,70100,70100,70100,70100,0
20241007,160400,3601275000,70100,70100,70100,70100,0
20241007,160300,3601275000,70100,70100,70100,70100,0
20241007,160200,3601275000,70100,70100,70100,70100,0
20241007,160100,3601275000,70100,70100,70100,70100,0
20241007,160000,3601275000,70100,70100,70100,70100,0
20241007,155900,3601275000,70100,70100,70100,70100,0
20241007,155800,3601275000,70100,70100,70100,70100,0
20241007,155700,3601275000,70100,70100,70100,70100,2628
20241007,155600,3601275000,70100,70100,70100,70100,0
20241007,155500,3601275000,70100,70100,70100,70100,0
20241007,155400,3601275000,70100,70100,70100,70100,0
20241007,155300,3601275000,70100,70100,70100,70100,0
20241007,155200,3601275000,70100,70100,70100,70100,0
20241007,155100,3601275000,70100,70100,70100,70100,0
20241007,155000,3601275000,70100,70100,70100,70100,0
20241007,154900,3601275000,70100,70100,70100,70100,0
20241007,154800,3601275000,70100,70100,70100,70100,0
20241007,154700,3601275000,70100,70100,70100,70100,0
20241007,154600,3601275000,70100,70100,70100,70100,0
20241007,154500,3601275000,70100,70100,70100,70100,0
20241007,154400,3601275000,70100,70100,70100,70100,0
20241007,154300,3601275000,70100,70100,70100,70100,0
20241007,154200,3601275000,70100,70100,70100,70100,0
20241007,154100,3601275000,70100,70100,70100,70100,0
20241007,154000,3601275000,70100,70100,70100,70100,0
20241007,153900,3601275000,70100,70100,70100,70100,0
20241007,153800,3601275000,70100,70100,70100,70100,0
20241007,153700,3601275000,70100,70100,70100,70100,0
20241007,153600,3601275000,70100,70100,70100,70100,0
20241007,153500,3601275000,70100,70100,70100,70100,0
20241007,153400,3601275000,70100,70100,70100,70100,0
20241007,153300,3601275000,70100,70100,70100,70100,0
20241007,153200,3601275000,70100,70100,70100,70100,0
20241007,153100,3601275000,70100,70100,70100,70100,0
20241007,153000,3601275000,70100,70100,70100,70100,2628
20241007,152900,3417052200,69900,69900,69900,69900,0
20241007,152800,3417052200,69900,69900,69900,69900,0
20241007,152700,3417052200,69900,69900,69900,69900,0
20241007,152600,3417052200,69900,69900,69900,69900,0
20241007,152500,3417052200,69900,69900,69900,69900,0
20241007,152400,3417052200,69900,69900,69900,69900,0
20241007,152300,3417052200,69900,69900,69900,69900,0
20241007,152200,3417052200,69900,69900,69900,69900,0
20241007,152100,3417052200,69900,69900,69900,69900,0
20241007,152000,3417052200,69900,69900,69900,69900,0
20241007,151900,3417052200,69900,70100,70100,69900,2073
20241007,151800,3272071600,70100,70000,70100,70000,86
20241007,151700,3266047700,70100,70000,70100,70000,120
20241007,151600,3257645100,70000,70000,70000,70000,2
20241007,151500,3257505100,70100,70000,70100,70000,49
20241007,151400,3254073000,70000,70200,70200,70000,7
20241007,151300,3253582400,70200,70000,70200,70000,23
20241007,151200,3251972200,70100,70100,70100,70100,83
20241007,151100,3246153900,70000,70100,70100,70000,13
20241007,151000,3245243000,70000,70000,70100,70000,65
20241007,150900,3240689000,70200,70000,70200,70000,113
20241007,150800,3232768000,70000,70100,70100,70000,82
20241007,150700,3227023800,70100,70100,70100,70000,36
20241007,150600,3224502400,70000,70000,70000,70000,4
20241007,150500,3224222400,70100,70000,70100,70000,111
20241007,150400,3216441700,70000,70000,70000,70000,2
20241007,150300,3216301700,70000,70000,70100,70000,5
20241007,150200,3215951600,70100,70000,70100,70000,7
20241007,150100,3215461500,70100,70100,70100,70100,72
20241007,150000,3210414300,70100,70000,70100,70000,8
20241007,145900,3209853700,70000,70000,70100,70000,7
20241007,145800,3209363500,70000,70100,70100,70000,202
20241007,145700,3195203800,70100,70100,70100,70100,4
20241007,145600,3194923400,70100,70200,70200,70100,6
20241007,145500,3194502400,70200,70200,70200,70100,61
20241007,145400,3190223400,70100,70200,70200,70100,131
20241007,145300,3181038600,70100,70200,70200,70100,3
20241007,145200,3180828200,70200,70100,70200,70100,12
20241007,145100,3179986900,70200,70200,70200,70100,133
20241007,145000,3170663300,70200,70100,70200,70100,9
20241007,144900,3170031900,70100,70100,70200,70100,5
20241007,144800,3169681300,70100,70200,70200,70100,178
20241007,144700,3157203300,70200,70300,70300,70200,149
20241007,144600,3146743300,70200,70200,70300,70200,119
20241007,144500,3138389400,70200,70300,70300,70200,150
20241007,144400,3127856100,70200,70200,70300,70200,181
20241007,144300,3115147100,70200,70200,70200,70200,16
20241007,144200,3114023900,70300,70300,70400,70200,145
20241007,144100,3103820500,70200,70300,70300,70200,704
20241007,144000,3054330000,70300,70200,70300,70200,3
20241007,143900,3054119300,70300,70200,70300,70200,118
20241007,143800,3045835500,70200,70300,70300,70200,58
20241007,143700,3041758300,70200,70200,70200,70200,268
20241007,143600,3022944700,70200,70200,70200,70100,3
20241007,143500,3022734200,70100,70100,70100,70100,116
20241007,143400,3014602600,70100,70100,70200,70100,24
20241007,143300,3012918200,70100,70100,70100,70100,12
20241007,143200,3012077000,70200,70200,70200,70100,162
20241007,143100,3000716500,70200,70100,70200,70100,6
20241007,143000,3000295700,70100,70100,70100,70100,5
20241007,142900,2999945200,70300,70300,70300,70100,4
20241007,142800,2999664400,70300,70000,70300,70000,33
20241007,142700,2997345000,70300,70200,70300,70200,263
20241007,142600,2978880800,70000,70200,70200,70000,124
20241007,142500,2970187800,70200,70200,70200,70000,19
20241007,142400,2968854400,70000,69900,70000,69900,15
20241007,142300,2967804600,70200,70000,70200,70000,2142
20241007,142200,2817808100,70100,69900,70100,69900,6
20241007,142100,2817388300,70100,69900,70100,69900,3
20241007,142000,2817178400,70100,70100,70100,69900,350
20241007,141900,2792643800,69900,69900,70200,69900,4
20241007,141800,2792363900,69900,69900,69900,69900,2
20241007,141700,2792224100,70200,70100,70200,69900,118
20241007,141600,2783952600,70200,70200,70200,70200,1
20241007,141500,2783882400,69900,70000,70000,69900,670
20241007,141400,2736982600,70000,70000,70100,70000,946
20241007,141300,2670752600,70000,70100,70100,70000,247
20241007,141200,2653461400,70000,70000,70000,70000,43
20241007,141100,2650451400,70000,70000,70000,70000,27
20241007,141000,2648561400,70000,70100,70100,70000,142
20241007,140900,2638618800,70100,70100,70100,70100,9
20241007,140800,2637987900,70100,70100,70100,70100,0
20241007,140700,2637987900,70100,70100,70100,70100,51
20241007,140600,2634412800,70100,70000,70100,70000,49
20241007,140500,2630978000,70100,70100,70100,70100,70
20241007,140400,2626071000,70100,70100,70100,70100,65
20241007,140300,2621514500,70200,70100,70200,70100,155
20241007,140200,2610648200,70100,70100,70100,70100,1
20241007,140100,2610578100,70000,70000,70000,70000,1
20241007,140000,2610508100,70200,70200,70200,70200,1
20241007,135900,2610437900,70100,70200,70200,70100,28
20241007,135800,2608475000,70000,70100,70200,70000,116
20241007,135700,2600343400,70100,70000,70100,70000,6
20241007,135600,2599922900,70000,70200,70200,70000,668
20241007,135500,2553162600,70000,70100,70100,70000,126
20241007,135400,2544331100,70200,70200,70200,70200,29
20241007,135300,2542295300,70200,70200,70200,70100,30
20241007,135200,2540191400,70000,70000,70000,70000,1
20241007,135100,2540121400,70100,70200,70200,70100,132
20241007,135000,2530866500,70000,70000,70000,70000,1
20241007,134900,2530796500,70200,70200,70200,70200,1
20241007,134800,2530726300,70100,70100,70200,70100,193
20241007,134700,2517193600,70100,70200,70200,70100,26
20241007,134600,2515370800,70200,70200,70200,70200,1
20241007,134500,2515300600,70100,70200,70200,70100,136
20241007,134400,2505764900,70100,70100,70100,70100,1
20241007,134300,2505694800,70200,70100,70200,70100,50
20241007,134200,2502189700,70100,70200,70200,70100,356
20241007,134100,2477232100,70100,70000,70100,70000,810
20241007,134000,2420530400,70000,70000,70000,70000,0
20241007,133900,2420530400,70000,70000,70000,69900,123
20241007,133800,2411931800,69900,69900,69900,69900,10
20241007,133700,2411232800,70000,70000,70000,70000,1
20241007,133600,2411162800,69900,70000,70000,69900,141
20241007,133500,2401304500,70000,70000,70000,70000,1
20241007,133400,2401234500,70000,70000,70000,70000,21
20241007,133300,2399764500,70000,70100,70100,70000,59
20241007,133200,2395632800,70000,70100,70100,70000,210
20241007,133100,2380932600,70100,70100,70100,70100,20
20241007,133000,2379530600,70000,70000,70000,70000,3
20241007,132900,2379320600,70000,70000,70200,70000,465
20241007,132800,2346731400,70100,70100,70100,70100,1
20241007,132700,2346661300,70000,70000,70000,70000,0
20241007,132600,2346661300,70000,70000,70100,70000,170
20241007,132500,2334761200,70100,70000,70100,70000,2
20241007,132400,2334621100,70100,70100,70100,70100,81
20241007,132300,2328943000,70100,70200,70200,70100,216
20241007,132200,2313801300,70100,70100,70100,70100,198
20241007,132100,2299921500,70100,70100,70100,70100,0
20241007,132000,2299921500,70100,70100,70100,70100,94
20241007,131900,2293332100,70100,70100,70100,70100,1
20241007,131800,2293262000,70100,70100,70100,70100,119
20241007,131700,2284920100,70100,70100,70200,70000,275
20241007,131600,2265653000,70100,70100,70100,70100,133
20241007,131500,2256329700,70000,70100,70200,70000,1056
20241007,131400,2182369900,70100,70100,70200,70100,137
20241007,131300,2172764900,70200,70200,70200,70200,1
20241007,131200,2172694700,70100,70100,70100,70100,0
20241007,131100,2172694700,70100,70100,70100,70100,0
20241007,131000,2172694700,70100,70200,70200,70100,120
20241007,130900,2164282100,70200,70200,70200,70200,0
20241007,130800,2164282100,70200,70200,70200,70200,40
20241007,130700,2161474100,70100,70100,70200,70100,803
20241007,130600,2105171200,70100,70100,70100,70100,4
20241007,130500,2104890800,70000,69900,70000,69900,18
20241007,130400,2103630900,70000,70000,70000,70000,99
20241007,130300,2096700900,70000,70000,70000,70000,0
20241007,130200,2096700900,70000,70000,70000,70000,12
20241007,130100,2095860900,70000,70000,70000,69900,173
20241007,130000,2083762300,70000,70000,70000,70000,22
20241007,125900,2082222300,70000,70100,70100,70000,4
20241007,125800,2081942000,70100,70000,70100,70000,134
20241007,125700,2072560000,70100,70100,70100,70100,17
20241007,125600,2071368300,70100,70100,70100,70100,7
20241007,125500,2070877600,70100,70000,70100,70000,123
20241007,125400,2062267000,70100,70100,70100,70100,1
20241007,125300,2062196900,70100,70100,70100,70100,0
20241007,125200,2062196900,70100,70100,70100,70100,0
20241007,125100,2062196900,70100,70100,70100,70000,236
20241007,125000,2045664800,70100,70100,70100,70100,0
20241007,124900,2045664800,70100,69900,70100,69900,440
20241007,124800,2014855300,69900,69800,69900,69800,164
20241007,124700,2003404100,69800,69800,69800,69800,0
20241007,124600,2003404100,69800,69800,69800,69800,235
20241007,124500,1987001100,69700,69700,69700,69700,128
20241007,124400,1978079500,69800,69800,69800,69800,0
20241007,124300,1978079500,69800,69800,69800,69800,30
20241007,124200,1975985500,69800,69800,69800,69700,169
20241007,124100,1964202900,69700,69700,69700,69700,1
20241007,124000,1964133200,69800,69700,69800,69700,55
20241007,123900,1960294500,69700,69700,69700,69700,117
20241007,123800,1952139600,69800,69800,69800,69800,2
20241007,123700,1952000000,69700,69700,69700,69700,27
20241007,123600,1950118100,69700,69700,69700,69700,116
20241007,123500,1942032900,69800,69800,69800,69800,0
20241007,123400,1942032900,69800,69800,69800,69800,0
20241007,123300,1942032900,69800,69700,69800,69700,116
20241007,123200,1933947500,69800,69800,69800,69800,2
20241007,123100,1933807900,69800,69800,69800,69800,0
20241007,123000,1933807900,69800,69800,69800,69800,124
20241007,122900,1925152700,69800,69800,69800,69800,123
20241007,122800,1916567300,69900,69900,69900,69900,1
20241007,122700,1916497400,69800,69800,69800,69800,0
20241007,122600,1916497400,69800,69800,69800,69800,115
20241007,122500,1908470400,69800,69800,69800,69800,0
20241007,122400,1908470400,69800,69800,69800,69800,10
20241007,122300,1907772400,69800,69900,69900,69800,134
20241007,122200,1898417200,69800,69800,69800,69800,1
20241007,122100,1898347400,69900,69900,69900,69900,1
20241007,122000,1898277500,69900,69900,69900,69900,54
20241007,121900,1894502900,70000,70000,70000,70000,11
20241007,121800,1893732900,69900,69800,69900,69800,497
20241007,121700,1859035000,69800,69800,69800,69800,16
20241007,121600,1857918200,69800,69800,69800,69800,1
20241007,121500,1857848400,69800,69800,69800,69800,83
20241007,121400,1852055000,69800,69900,69900,69800,85
20241007,121300,1846114000,70000,70000,70000,70000,0
20241007,121200,1846114000,70000,70000,70000,70000,0
20241007,121100,1846114000,70000,70000,70000,70000,4
20241007,121000,1845834000,69900,69900,69900,69900,36
20241007,120900,1843317600,70000,70000,70000,70000,22
20241007,120800,1841777600,69900,69900,69900,69900,0
20241007,120700,1841777600,69900,69900,69900,69900,194
20241007,120600,1828217000,70000,70000,70000,70000,100
20241007,120500,1821217000,70100,70000,70100,70000,181
20241007,120400,1808544000,70000,70100,70100,70000,139
20241007,120300,1798812600,70000,70100,70100,70000,32
20241007,120200,1796569500,70100,70100,70100,70100,31
20241007,120100,1794396400,70000,70000,70000,70000,114
20241007,120000,1786416400,70100,70100,70100,70100,0
20241007,115900,1786416400,70100,70100,70100,70100,0
20241007,115800,1786416400,70100,70100,70100,70000,124
20241007,115700,1777735500,70100,70100,70100,70100,0
20241007,115600,1777735500,70100,70100,70100,70100,0
20241007,115500,1777735500,70100,70000,70100,70000,237
20241007,115400,1761137500,70000,70000,70100,70000,200
20241007,115300,1747133500,70100,70100,70100,70100,0
20241007,115200,1747133500,70100,69900,70100,69900,543
20241007,115100,1709170200,70000,70000,70000,70000,0
20241007,115000,1709170200,70000,70000,70000,70000,0
20241007,114900,1709170200,70000,70000,70000,70000,18
20241007,114800,1707910200,69900,69900,69900,69900,114
20241007,114700,1699941600,70000,70000,70000,70000,19
20241007,114600,1698611600,69900,69900,69900,69900,12
20241007,114500,1697772800,69900,69900,69900,69900,117
20241007,114400,1689594500,69900,69900,69900,69900,0
20241007,114300,1689594500,69900,69900,69900,69900,75
20241007,114200,1684352000,69900,70000,70000,69900,133
20241007,114100,1675053500,70000,70000,70000,70000,16
20241007,114000,1673933500,69900,69900,69900,69900,1
20241007,113900,1673863600,70000,70100,70100,70000,56
20241007,113800,1669943500,70000,70000,70000,70000,0
20241007,113700,1669943500,70000,70000,70000,70000,67
20241007,113600,1665253500,70000,70000,70000,70000,60
20241007,113500,1661053500,70100,70100,70100,70100,0
20241007,113400,1661053500,70100,70100,70100,70100,21
20241007,113300,1659581400,70000,70000,70100,70000,152
20241007,113200,1648939000,70100,70100,70100,70100,0
20241007,113100,1648939000,70100,70100,70100,70100,2
20241007,113000,1648798800,70100,70000,70100,70000,133
20241007,112900,1639487100,70100,70100,70100,70100,30
20241007,112800,1637384100,70100,70100,70100,70100,50
20241007,112700,1633879100,70000,69900,70000,69900,198
20241007,112600,1620021300,69900,69900,69900,69900,254
20241007,112500,1602266700,69900,69900,69900,69900,1
20241007,112400,1602196800,69900,69900,69900,69900,181
20241007,112300,1589544900,69900,69900,69900,69900,114
20241007,112200,1581576300,70000,69900,70000,69900,13
20241007,112100,1580666400,70000,70000,70000,70000,0
20241007,112000,1580666400,70000,70000,70000,70000,3
20241007,111900,1580456400,70000,70000,70000,70000,2
20241007,111800,1580316400,70000,69900,70000,69900,429
20241007,111700,1550328000,70100,70000,70100,70000,122
20241007,111600,1541787400,70100,70100,70100,70100,31
20241007,111500,1539614300,70000,70000,70000,70000,1
20241007,111400,1539544300,70000,69900,70000,69900,416
20241007,111300,1510435700,70000,70000,70000,70000,50
20241007,111200,1506935700,70000,70000,70000,70000,0
20241007,111100,1506935700,70000,69900,70000,69900,116
20241007,111000,1498827100,70000,70000,70000,69900,791
20241007,110900,1443458400,69900,69900,69900,69900,100
20241007,110800,1436468400,69900,69900,69900,69900,115
20241007,110700,1428429900,70000,70000,70000,70000,1
20241007,110600,1428359900,70000,70000,70000,70000,10
20241007,110500,1427659900,70000,69900,70000,69900,8
20241007,110400,1427100000,69900,70000,70000,69900,117
20241007,110300,1418921500,70000,70000,70000,70000,0
20241007,110200,1418921500,70000,70000,70000,70000,47
20241007,110100,1415631500,69900,70000,70000,69900,164
20241007,110000,1404163900,70000,69900,70000,69900,208
20241007,105900,1389604600,69900,69800,69900,69800,339
20241007,105800,1365908800,69800,69900,69900,69800,121
20241007,105700,1357462400,69900,69900,69900,69900,0
20241007,105600,1357462400,69900,69900,69900,69900,52
20241007,105500,1353827600,69900,70000,70000,69900,135
20241007,105400,1344391000,70000,70000,70000,70000,3
20241007,105300,1344181000,70000,70000,70000,70000,35
20241007,105200,1341731000,70100,70100,70100,70100,30
20241007,105100,1339628000,70100,70100,70100,70000,182
20241007,105000,1326887500,70100,70100,70100,70100,7
20241007,104900,1326396800,70000,70100,70200,70000,907
20241007,104800,1262885000,70100,70200,70200,70100,50
20241007,104700,1259379200,70100,70100,70100,70100,1
20241007,104600,1259309100,70100,70100,70100,70100,24
20241007,104500,1257626700,70100,70200,70200,70100,111
20241007,104400,1249843700,70200,70200,70200,70200,0
20241007,104300,1249843700,70200,70200,70200,70200,0
20241007,104200,1249843700,70200,70200,70200,70200,20
20241007,104100,1248439700,70200,70200,70200,70200,309
20241007,104000,1226747900,70200,70200,70200,70200,10
20241007,103900,1226045900,70200,70200,70200,70200,109
20241007,103800,1218394100,70300,70300,70300,70200,33
20241007,103700,1216075100,70300,70300,70300,70300,0
20241007,103600,1216075100,70300,70200,70300,70200,478
20241007,103500,1182509400,70200,70100,70200,70100,154
20241007,103400,1171710900,70200,70000,70200,70000,258
20241007,103300,1153630100,70000,70000,70100,70000,567
20241007,103200,1113929200,70100,70000,70100,70000,59
20241007,103100,1109796100,70000,70000,70000,70000,25
20241007,103000,1108046100,70100,70100,70100,70100,0
20241007,102900,1108046100,70100,70000,70100,70000,74
20241007,102800,1102862700,70100,70000,70100,70000,56
20241007,102700,1098942600,70000,70000,70000,70000,3
20241007,102600,1098732600,70000,70000,70000,70000,1
20241007,102500,1098662600,70000,70000,70000,70000,5
20241007,102400,1098312600,70000,70000,70000,70000,364
20241007,102300,1072832600,69900,69900,69900,69900,73
20241007,102200,1067729900,69900,70000,70000,69900,267
20241007,102100,1049060500,70000,70000,70000,70000,217
20241007,102000,1033870500,69900,69900,69900,69900,124
20241007,101900,1025202900,69900,69900,69900,69900,10
20241007,101800,1024503900,69900,70000,70000,69900,3
20241007,101700,1024294000,70000,69900,70000,69900,7
20241007,101600,1023804300,69900,69900,69900,69900,16
20241007,101500,1022685900,70000,70000,70000,70000,1
20241007,101400,1022615900,70000,70000,70100,70000,427
20241007,101300,992725400,70000,69900,70000,69900,83
20241007,101200,986915500,70000,70000,70000,70000,0
20241007,101100,986915500,70000,70000,70000,70000,27
20241007,101000,985025500,69900,69900,69900,69900,1
20241007,100900,984955600,70000,70000,70000,70000,43
20241007,100800,981945600,70000,70100,70100,70000,52
20241007,100700,978305400,70100,70100,70100,70100,14
20241007,100600,977324000,70100,70100,70100,70100,57
20241007,100500,973328300,70100,70300,70300,70100,408
20241007,100400,944711300,70300,70300,70300,70300,34
20241007,100300,942321100,70200,70100,70200,70100,57
20241007,100200,938319800,70100,70200,70200,70100,37
20241007,100100,935722500,70300,70200,70300,70200,98
20241007,100000,928838100,70200,70300,70300,70200,211
20241007,095900,914024400,70300,70300,70300,70300,50
20241007,095800,910509400,70200,70200,70300,70200,813
20241007,095700,853409600,70200,70300,70300,70200,268
20241007,095600,834594400,70300,70200,70400,70200,809
20241007,095500,777754200,70100,70100,70200,70100,411
20241007,095400,748932300,70100,69900,70100,69900,823
20241007,095300,691326500,69900,70000,70000,69900,110
20241007,095200,683636600,70000,69900,70000,69900,538
20241007,095100,646028000,69900,69900,69900,69900,30
20241007,095000,643931000,69900,69800,69900,69800,60
20241007,094900,639737100,69900,69800,69900,69800,442
20241007,094800,608882200,69800,69700,69800,69700,449
20241007,094700,577542100,69700,69700,69700,69700,1
20241007,094600,577472400,69700,69800,69800,69700,212
20241007,094500,562679800,69700,69700,69700,69700,312
20241007,094400,540933400,69800,69900,69900,69800,244
20241007,094300,523900000,69900,69600,69900,69600,559
20241007,094200,484916700,69600,69600,69600,69600,10
20241007,094100,484220700,69700,69600,69700,69600,31
20241007,094000,482062000,69700,69600,69700,69600,72
20241007,093900,477045800,69700,69500,69700,69500,148
20241007,093800,466749400,69600,69600,69600,69400,16
20241007,093700,465637300,69500,69700,69700,69500,48
20241007,093600,462295100,69700,69700,69700,69700,1
20241007,093500,462225400,69600,69600,69700,69600,82
20241007,093400,456518100,69700,69700,69700,69700,6
20241007,093300,456099900,69700,69600,69700,69600,420
20241007,093200,426862000,69300,69300,69300,69300,32
20241007,093100,424644400,69600,69400,69600,69300,673
20241007,093000,377882600,69500,69400,69500,69300,66
20241007,092900,373299100,69400,69400,69400,69400,218
20241007,092800,358169900,69600,69600,69600,69600,0
20241007,092700,358169900,69600,69500,69600,69400,47
20241007,092600,354899000,69600,69500,69600,69500,63
20241007,092500,350519500,69600,69400,69600,69400,52
20241007,092400,346910300,69500,69500,69600,69500,159
20241007,092300,335857600,69500,69600,69600,69500,34
20241007,092200,333494200,69600,69600,69600,69600,10
20241007,092100,332798200,69700,69600,69700,69600,270
20241007,092000,313985400,69600,69600,69700,69500,142
20241007,091900,304108400,69500,69500,69600,69500,590
20241007,091800,263090000,69500,69500,69500,69500,69
20241007,091700,258294500,69600,69600,69700,69600,80
20241007,091600,252724400,69600,69400,69600,69400,206
20241007,091500,238412800,69300,69300,69300,69300,27
20241007,091400,236541700,69300,69300,69300,69300,39
20241007,091300,233839000,69300,69300,69400,69300,140
20241007,091200,224131900,69200,69200,69200,69200,60
20241007,091100,219979900,69200,69300,69300,69200,4
20241007,091000,219703000,69300,69300,69300,69300,20
20241007,090900,218317000,69400,68700,69400,68700,121
20241007,090800,209966400,69000,68800,69000,68800,14
20241007,090700,209001000,68800,69000,69100,68600,181
20241007,090600,196576000,68600,69200,69200,68400,280
20241007,090500,177375400,69000,68600,69200,68500,165
20241007,090400,166062000,68600,68500,68600,68400,469
20241007,090300,133976100,68400,68400,68500,68400,88
20241007,090200,127955200,68400,68700,68700,68200,786
20241007,090100,74161100,68600,68600,68700,68600,111
20241007,090000,66545800,68800,68600,69100,68600,969