KissMeData/001060/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,183300,1103457700,27550,27550,27550,27550,1530
20241002,183200,1103457700,27550,27550,27550,27550,0
20241002,183100,1103457700,27550,27550,27550,27550,0
20241002,183000,1103457700,27550,27550,27550,27550,0
20241002,182900,1103457700,27550,27550,27550,27550,0
20241002,182800,1103457700,27550,27550,27550,27550,0
20241002,182700,1103457700,27550,27550,27550,27550,0
20241002,182600,1103457700,27550,27550,27550,27550,0
20241002,182500,1103457700,27550,27550,27550,27550,0
20241002,182400,1103457700,27550,27550,27550,27550,0
20241002,182300,1103457700,27550,27550,27550,27550,0
20241002,182200,1103457700,27550,27550,27550,27550,0
20241002,182100,1103457700,27550,27550,27550,27550,0
20241002,182000,1103457700,27550,27550,27550,27550,0
20241002,181900,1103457700,27550,27550,27550,27550,0
20241002,181800,1103457700,27550,27550,27550,27550,0
20241002,181700,1103457700,27550,27550,27550,27550,0
20241002,181600,1103457700,27550,27550,27550,27550,0
20241002,181500,1103457700,27550,27550,27550,27550,0
20241002,181400,1103457700,27550,27550,27550,27550,0
20241002,181300,1103457700,27550,27550,27550,27550,0
20241002,181200,1103457700,27550,27550,27550,27550,0
20241002,181100,1103457700,27550,27550,27550,27550,0
20241002,181000,1103457700,27550,27550,27550,27550,0
20241002,180900,1103457700,27550,27550,27550,27550,0
20241002,180800,1103457700,27550,27550,27550,27550,0
20241002,180700,1103457700,27550,27550,27550,27550,0
20241002,180600,1103457700,27550,27550,27550,27550,0
20241002,180500,1103457700,27550,27550,27550,27550,0
20241002,180400,1103457700,27550,27550,27550,27550,0
20241002,180300,1103457700,27550,27550,27550,27550,1530
20241002,180200,1103457700,27550,27550,27550,27550,0
20241002,180100,1103457700,27550,27550,27550,27550,0
20241002,180000,1103457700,27550,27550,27550,27550,0
20241002,175900,1103457700,27550,27550,27550,27550,0
20241002,175800,1103457700,27550,27550,27550,27550,0
20241002,175700,1103457700,27550,27550,27550,27550,0
20241002,175600,1103457700,27550,27550,27550,27550,0
20241002,175500,1103457700,27550,27550,27550,27550,0
20241002,175400,1103457700,27550,27550,27550,27550,0
20241002,175300,1103457700,27550,27550,27550,27550,0
20241002,175200,1103457700,27550,27550,27550,27550,0
20241002,175100,1103457700,27550,27550,27550,27550,0
20241002,175000,1103457700,27550,27550,27550,27550,0
20241002,174900,1103457700,27550,27550,27550,27550,0
20241002,174800,1103457700,27550,27550,27550,27550,0
20241002,174700,1103457700,27550,27550,27550,27550,0
20241002,174600,1103457700,27550,27550,27550,27550,0
20241002,174500,1103457700,27550,27550,27550,27550,0
20241002,174400,1103457700,27550,27550,27550,27550,0
20241002,174300,1103457700,27550,27550,27550,27550,0
20241002,174200,1103457700,27550,27550,27550,27550,0
20241002,174100,1103457700,27550,27550,27550,27550,0
20241002,174000,1103457700,27550,27550,27550,27550,0
20241002,173900,1103457700,27550,27550,27550,27550,0
20241002,173800,1103457700,27550,27550,27550,27550,0
20241002,173700,1103457700,27550,27550,27550,27550,0
20241002,173600,1103457700,27550,27550,27550,27550,0
20241002,173500,1103457700,27550,27550,27550,27550,0
20241002,173400,1103457700,27550,27550,27550,27550,0
20241002,173300,1103457700,27550,27550,27550,27550,1530
20241002,173200,1103457700,27550,27550,27550,27550,0
20241002,173100,1103457700,27550,27550,27550,27550,0
20241002,173000,1103457700,27550,27550,27550,27550,0
20241002,172900,1103457700,27550,27550,27550,27550,0
20241002,172800,1103457700,27550,27550,27550,27550,0
20241002,172700,1103457700,27550,27550,27550,27550,0
20241002,172600,1103457700,27550,27550,27550,27550,0
20241002,172500,1103457700,27550,27550,27550,27550,0
20241002,172400,1103457700,27550,27550,27550,27550,0
20241002,172300,1103457700,27550,27550,27550,27550,0
20241002,172200,1103457700,27550,27550,27550,27550,0
20241002,172100,1103457700,27550,27550,27550,27550,0
20241002,172000,1103457700,27550,27550,27550,27550,0
20241002,171900,1103457700,27550,27550,27550,27550,0
20241002,171800,1103457700,27550,27550,27550,27550,0
20241002,171700,1103457700,27550,27550,27550,27550,0
20241002,171600,1103457700,27550,27550,27550,27550,0
20241002,171500,1103457700,27550,27550,27550,27550,0
20241002,171400,1103457700,27550,27550,27550,27550,0
20241002,171300,1103457700,27550,27550,27550,27550,0
20241002,171200,1103457700,27550,27550,27550,27550,0
20241002,171100,1103457700,27550,27550,27550,27550,0
20241002,171000,1103457700,27550,27550,27550,27550,0
20241002,170900,1103457700,27550,27550,27550,27550,0
20241002,170800,1103457700,27550,27550,27550,27550,0
20241002,170700,1103457700,27550,27550,27550,27550,0
20241002,170600,1103457700,27550,27550,27550,27550,0
20241002,170500,1103457700,27550,27550,27550,27550,0
20241002,170400,1103457700,27550,27550,27550,27550,0
20241002,170300,1103457700,27550,27550,27550,27550,1530
20241002,170200,1103457700,27550,27550,27550,27550,0
20241002,170100,1103457700,27550,27550,27550,27550,0
20241002,170000,1103457700,27550,27550,27550,27550,0
20241002,165900,1103457700,27550,27550,27550,27550,0
20241002,165800,1103457700,27550,27550,27550,27550,0
20241002,165700,1103457700,27550,27550,27550,27550,0
20241002,165600,1103457700,27550,27550,27550,27550,0
20241002,165500,1103457700,27550,27550,27550,27550,0
20241002,165400,1103457700,27550,27550,27550,27550,0
20241002,165300,1103457700,27550,27550,27550,27550,0
20241002,165200,1103457700,27550,27550,27550,27550,0
20241002,165100,1103457700,27550,27550,27550,27550,0
20241002,165000,1103457700,27550,27550,27550,27550,0
20241002,164900,1103457700,27550,27550,27550,27550,0
20241002,164800,1103457700,27550,27550,27550,27550,0
20241002,164700,1103457700,27550,27550,27550,27550,0
20241002,164600,1103457700,27550,27550,27550,27550,0
20241002,164500,1103457700,27550,27550,27550,27550,0
20241002,164400,1103457700,27550,27550,27550,27550,0
20241002,164300,1103457700,27550,27550,27550,27550,0
20241002,164200,1103457700,27550,27550,27550,27550,0
20241002,164100,1103457700,27550,27550,27550,27550,0
20241002,164000,1103457700,27550,27550,27550,27550,0
20241002,163900,1103457700,27550,27550,27550,27550,0
20241002,163800,1103457700,27550,27550,27550,27550,0
20241002,163700,1103457700,27550,27550,27550,27550,0
20241002,163600,1103457700,27550,27550,27550,27550,0
20241002,163500,1103457700,27550,27550,27550,27550,0
20241002,163400,1103457700,27550,27550,27550,27550,0
20241002,163300,1103457700,27550,27550,27550,27550,1530
20241002,163200,1103457700,27550,27550,27550,27550,0
20241002,163100,1103457700,27550,27550,27550,27550,0
20241002,163000,1103457700,27550,27550,27550,27550,0
20241002,162900,1103457700,27550,27550,27550,27550,0
20241002,162800,1103457700,27550,27550,27550,27550,0
20241002,162700,1103457700,27550,27550,27550,27550,0
20241002,162600,1103457700,27550,27550,27550,27550,0
20241002,162500,1103457700,27550,27550,27550,27550,0
20241002,162400,1103457700,27550,27550,27550,27550,0
20241002,162300,1103457700,27550,27550,27550,27550,0
20241002,162200,1103457700,27550,27550,27550,27550,0
20241002,162100,1103457700,27550,27550,27550,27550,0
20241002,162000,1103457700,27550,27550,27550,27550,0
20241002,161900,1103457700,27550,27550,27550,27550,0
20241002,161800,1103457700,27550,27550,27550,27550,0
20241002,161700,1103457700,27550,27550,27550,27550,0
20241002,161600,1103457700,27550,27550,27550,27550,0
20241002,161500,1103457700,27550,27550,27550,27550,0
20241002,161400,1103457700,27550,27550,27550,27550,0
20241002,161300,1103457700,27550,27550,27550,27550,0
20241002,161200,1103457700,27550,27550,27550,27550,0
20241002,161100,1103457700,27550,27550,27550,27550,0
20241002,161000,1103457700,27550,27550,27550,27550,0
20241002,160900,1103457700,27550,27550,27550,27550,0
20241002,160800,1103457700,27550,27550,27550,27550,0
20241002,160700,1103457700,27550,27550,27550,27550,0
20241002,160600,1103457700,27550,27550,27550,27550,0
20241002,160500,1103457700,27550,27550,27550,27550,0
20241002,160400,1103457700,27550,27550,27550,27550,0
20241002,160300,1103457700,27550,27550,27550,27550,1530
20241002,160200,1103457700,27550,27550,27550,27550,0
20241002,160100,1103457700,27550,27550,27550,27550,0
20241002,160000,1103457700,27550,27550,27550,27550,0
20241002,155900,1103457700,27550,27550,27550,27550,0
20241002,155800,1103457700,27550,27550,27550,27550,0
20241002,155700,1103457700,27550,27550,27550,27550,0
20241002,155600,1103457700,27550,27550,27550,27550,0
20241002,155500,1103457700,27550,27550,27550,27550,0
20241002,155400,1103457700,27550,27550,27550,27550,0
20241002,155300,1103457700,27550,27550,27550,27550,0
20241002,155200,1103457700,27550,27550,27550,27550,0
20241002,155100,1103457700,27550,27550,27550,27550,0
20241002,155000,1103457700,27550,27550,27550,27550,0
20241002,154900,1103457700,27550,27550,27550,27550,0
20241002,154800,1103457700,27550,27550,27550,27550,0
20241002,154700,1103457700,27550,27550,27550,27550,0
20241002,154600,1103457700,27550,27550,27550,27550,0
20241002,154500,1103457700,27550,27550,27550,27550,0
20241002,154400,1103457700,27550,27550,27550,27550,0
20241002,154300,1103457700,27550,27550,27550,27550,0
20241002,154200,1103457700,27550,27550,27550,27550,0
20241002,154100,1103457700,27550,27550,27550,27550,0
20241002,154000,1103457700,27550,27550,27550,27550,0
20241002,153900,1103457700,27550,27550,27550,27550,0
20241002,153800,1103457700,27550,27550,27550,27550,0
20241002,153700,1103457700,27550,27550,27550,27550,0
20241002,153600,1103457700,27550,27550,27550,27550,0
20241002,153500,1103457700,27550,27550,27550,27550,0
20241002,153400,1103457700,27550,27550,27550,27550,0
20241002,153300,1103457700,27550,27550,27550,27550,1530
20241002,153200,1103457700,27550,27550,27550,27550,0
20241002,153100,1103457700,27550,27550,27550,27550,0
20241002,153000,1103457700,27550,27550,27550,27550,1530
20241002,152900,1061306200,27600,27600,27600,27600,0
20241002,152800,1061306200,27600,27600,27600,27600,0
20241002,152700,1061306200,27600,27600,27600,27600,0
20241002,152600,1061306200,27600,27600,27600,27600,0
20241002,152500,1061306200,27600,27600,27600,27600,0
20241002,152400,1061306200,27600,27600,27600,27600,0
20241002,152300,1061306200,27600,27600,27600,27600,0
20241002,152200,1061306200,27600,27600,27600,27600,0
20241002,152100,1061306200,27600,27600,27600,27600,0
20241002,152000,1061306200,27600,27600,27600,27600,0
20241002,151900,1061306200,27600,27450,27600,27450,87
20241002,151800,1058916300,27600,27450,27600,27450,168
20241002,151700,1054283300,27450,27450,27550,27450,261
20241002,151600,1047095750,27450,27500,27550,27450,60
20241002,151500,1045445800,27500,27500,27550,27500,41
20241002,151400,1044318150,27550,27450,27550,27450,316
20241002,151300,1035639950,27400,27400,27400,27400,97
20241002,151200,1032982150,27400,27350,27450,27350,198
20241002,151100,1027555050,27400,27300,27400,27300,300
20241002,151000,1019341650,27300,27350,27350,27300,468
20241002,150900,1006546100,27300,27350,27350,27300,233
20241002,150800,1000174950,27300,27300,27300,27300,161
20241002,150700,995779650,27300,27350,27350,27300,6
20241002,150600,995615800,27350,27300,27350,27300,123
20241002,150500,992252500,27350,27300,27350,27300,452
20241002,150400,979911250,27350,27350,27350,27300,42
20241002,150300,978762900,27350,27350,27350,27350,35
20241002,150200,977805650,27350,27350,27350,27300,79
20241002,150100,975645100,27350,27350,27350,27350,12
20241002,150000,975316900,27350,27300,27350,27300,149
20241002,145900,971243450,27300,27350,27350,27300,60
20241002,145800,969602600,27350,27300,27400,27300,66
20241002,145700,967797750,27300,27300,27300,27300,2
20241002,145600,967743150,27400,27300,27400,27300,133
20241002,145500,964103100,27400,27400,27400,27400,3
20241002,145400,964020900,27400,27300,27400,27300,8
20241002,145300,963802100,27350,27300,27350,27300,402
20241002,145200,952807450,27350,27300,27350,27300,94
20241002,145100,950238750,27300,27350,27350,27300,191
20241002,145000,945015000,27350,27300,27350,27300,13
20241002,144900,944659650,27300,27300,27300,27300,44
20241002,144800,943458450,27300,27300,27350,27300,109
20241002,144700,940482400,27300,27350,27350,27300,75
20241002,144600,938434550,27350,27350,27350,27350,203
20241002,144500,932882500,27350,27350,27400,27350,12
20241002,144400,932554150,27350,27350,27350,27350,59
20241002,144300,930940500,27350,27350,27350,27350,11
20241002,144200,930639650,27350,27400,27400,27350,42
20241002,144100,929490800,27350,27350,27350,27350,30
20241002,144000,928670300,27350,27350,27350,27350,52
20241002,143900,927248100,27400,27400,27400,27400,1
20241002,143800,927220700,27350,27400,27400,27350,47
20241002,143700,925934150,27400,27400,27400,27400,0
20241002,143600,925934150,27400,27350,27400,27350,26
20241002,143500,925222050,27350,27350,27350,27350,9
20241002,143400,924975900,27350,27350,27400,27350,137
20241002,143300,921228800,27350,27350,27350,27350,10
20241002,143200,920955300,27350,27400,27400,27350,34
20241002,143100,920025350,27400,27350,27400,27350,7
20241002,143000,919833750,27350,27350,27350,27350,261
20241002,142900,912695400,27350,27350,27400,27350,445
20241002,142800,900524500,27350,27450,27450,27350,50
20241002,142700,899155700,27400,27400,27450,27400,1442
20241002,142600,859644750,27400,27450,27450,27400,80
20241002,142500,857452600,27400,27400,27400,27400,122
20241002,142400,854109800,27450,27450,27450,27450,2
20241002,142300,854054900,27450,27450,27450,27450,0
20241002,142200,854054900,27450,27450,27450,27450,14
20241002,142100,853670600,27450,27400,27450,27400,7
20241002,142000,853478550,27450,27450,27450,27450,34
20241002,141900,852545250,27450,27450,27450,27450,93
20241002,141800,849992400,27450,27400,27450,27400,15
20241002,141700,849580750,27450,27450,27450,27450,6
20241002,141600,849416050,27450,27450,27450,27450,2
20241002,141500,849361150,27450,27450,27450,27450,17
20241002,141400,848894500,27450,27450,27450,27400,192
20241002,141300,843624200,27400,27450,27450,27400,480
20241002,141200,830471700,27450,27450,27450,27400,151
20241002,141100,826333150,27450,27450,27450,27450,3
20241002,141000,826250800,27450,27400,27450,27400,67
20241002,140900,824414950,27400,27400,27400,27400,8
20241002,140800,824195750,27400,27450,27450,27400,32
20241002,140700,823318850,27450,27400,27450,27400,7
20241002,140600,823126900,27400,27400,27400,27400,8
20241002,140500,822907700,27400,27450,27450,27400,4
20241002,140400,822798000,27400,27400,27450,27400,110
20241002,140300,819783950,27400,27400,27400,27400,8
20241002,140200,819564750,27400,27400,27400,27400,4
20241002,140100,819455150,27400,27400,27450,27400,9
20241002,140000,819208400,27400,27400,27400,27400,0
20241002,135900,819208400,27400,27400,27400,27400,0
20241002,135800,819208400,27400,27500,27500,27400,108
20241002,135700,816241900,27500,27500,27500,27500,0
20241002,135600,816241900,27500,27500,27500,27500,3
20241002,135500,816159400,27450,27450,27450,27450,0
20241002,135400,816159400,27450,27450,27450,27450,200
20241002,135300,810669400,27400,27400,27400,27400,8
20241002,135200,810450200,27450,27450,27450,27450,0
20241002,135100,810450200,27450,27450,27450,27450,6
20241002,135000,810285500,27400,27400,27400,27400,0
20241002,134900,810285500,27400,27400,27450,27400,103
20241002,134800,807460600,27450,27450,27450,27400,15
20241002,134700,807049050,27450,27400,27450,27400,9
20241002,134600,806802400,27400,27400,27400,27400,5
20241002,134500,806665400,27450,27450,27450,27450,2
20241002,134400,806610500,27450,27400,27450,27400,32
20241002,134300,805733550,27400,27450,27450,27400,72
20241002,134200,803757250,27450,27450,27450,27450,2
20241002,134100,803702350,27400,27400,27400,27400,0
20241002,134000,803702350,27400,27400,27400,27400,0
20241002,133900,803702350,27400,27400,27400,27400,0
20241002,133800,803702350,27400,27400,27400,27400,28
20241002,133700,802935150,27400,27400,27400,27400,26
20241002,133600,802222750,27500,27450,27500,27400,838
20241002,133500,779219650,27450,27450,27450,27450,0
20241002,133400,779219650,27450,27450,27450,27450,90
20241002,133300,776749150,27450,27450,27450,27450,41
20241002,133200,775623700,27400,27450,27450,27400,105
20241002,133100,772741550,27400,27400,27400,27400,22
20241002,133000,772138750,27500,27500,27500,27500,100
20241002,132900,769388750,27400,27400,27400,27400,10
20241002,132800,769114750,27500,27450,27500,27400,269
20241002,132700,761732350,27450,27450,27450,27450,0
20241002,132600,761732350,27450,27450,27450,27450,23
20241002,132500,761101000,27500,27500,27500,27500,5
20241002,132400,760963500,27450,27450,27450,27450,2
20241002,132300,760908600,27500,27450,27500,27450,181
20241002,132200,755940000,27450,27400,27450,27400,121
20241002,132100,752618850,27450,27400,27500,27400,10
20241002,132000,752344300,27400,27400,27400,27400,8
20241002,131900,752125100,27400,27450,27450,27400,24
20241002,131800,751466500,27400,27400,27400,27400,8
20241002,131700,751247300,27400,27400,27400,27400,4
20241002,131600,751137700,27400,27450,27500,27400,229
20241002,131500,744851750,27450,27450,27450,27450,4
20241002,131400,744741950,27450,27450,27450,27450,4
20241002,131300,744632150,27450,27450,27450,27450,8
20241002,131200,744412550,27450,27450,27450,27450,4
20241002,131100,744302750,27450,27450,27450,27450,8
20241002,131000,744083150,27450,27450,27450,27450,5
20241002,130900,743945900,27450,27500,27500,27450,26
20241002,130800,743232150,27500,27500,27500,27500,0
20241002,130700,743232150,27500,27500,27500,27500,6
20241002,130600,743067150,27450,27450,27450,27450,2
20241002,130500,743012250,27450,27500,27500,27450,67
20241002,130400,741170900,27550,27550,27550,27550,3
20241002,130300,741088250,27500,27500,27500,27500,33
20241002,130200,740180750,27550,27550,27550,27550,17
20241002,130100,739712400,27550,27500,27550,27500,84
20241002,130000,737399450,27550,27550,27550,27550,3
20241002,125900,737316800,27550,27550,27550,27550,0
20241002,125800,737316800,27550,27600,27600,27500,12
20241002,125700,736986100,27550,27550,27550,27550,2
20241002,125600,736931000,27600,27600,27600,27600,0
20241002,125500,736931000,27600,27600,27600,27550,24
20241002,125400,736268700,27600,27600,27600,27600,10
20241002,125300,735992700,27600,27600,27600,27600,3
20241002,125200,735909900,27600,27600,27600,27600,54
20241002,125100,734419500,27600,27600,27600,27600,303
20241002,125000,726056700,27550,27500,27550,27500,4
20241002,124900,725946600,27550,27550,27550,27550,0
20241002,124800,725946600,27550,27550,27550,27550,301
20241002,124700,717654050,27550,27550,27550,27550,0
20241002,124600,717654050,27550,27500,27550,27500,29
20241002,124500,716856400,27550,27550,27550,27550,4
20241002,124400,716746200,27500,27500,27500,27500,0
20241002,124300,716746200,27500,27500,27500,27500,0
20241002,124200,716746200,27500,27500,27500,27500,2
20241002,124100,716691200,27550,27550,27550,27550,3
20241002,124000,716608550,27500,27500,27500,27500,0
20241002,123900,716608550,27500,27500,27500,27500,2
20241002,123800,716553550,27500,27550,27550,27500,127
20241002,123700,713060900,27500,27500,27500,27500,643
20241002,123600,695378400,27450,27450,27450,27450,0
20241002,123500,695378400,27450,27450,27450,27450,0
20241002,123400,695378400,27450,27450,27450,27450,27
20241002,123300,694637250,27450,27450,27450,27450,1
20241002,123200,694609800,27500,27500,27500,27500,0
20241002,123100,694609800,27500,27500,27500,27500,3
20241002,123000,694527300,27400,27400,27400,27400,1
20241002,122900,694499900,27400,27400,27400,27400,2
20241002,122800,694445100,27450,27450,27450,27450,6
20241002,122700,694280400,27450,27450,27450,27450,422
20241002,122600,682696500,27450,27450,27450,27450,51
20241002,122500,681296550,27450,27450,27450,27450,0
20241002,122400,681296550,27450,27450,27450,27450,3
20241002,122300,681214200,27400,27400,27400,27400,50
20241002,122200,679844200,27400,27400,27400,27400,15
20241002,122100,679433200,27400,27400,27400,27400,2
20241002,122000,679378400,27400,27400,27400,27400,3
20241002,121900,679296200,27400,27450,27450,27400,5
20241002,121800,679159150,27400,27400,27400,27400,2
20241002,121700,679104350,27400,27400,27400,27400,4
20241002,121600,678994750,27400,27400,27400,27400,54
20241002,121500,677515150,27450,27350,27450,27350,240
20241002,121400,670939100,27350,27400,27400,27350,28
20241002,121300,670173150,27400,27400,27400,27400,2
20241002,121200,670118350,27350,27350,27350,27350,0
20241002,121100,670118350,27350,27450,27450,27350,10
20241002,121000,669844450,27450,27450,27450,27450,0
20241002,120900,669844450,27450,27450,27450,27450,50
20241002,120800,668471950,27450,27450,27450,27450,0
20241002,120700,668471950,27450,27350,27450,27350,300
20241002,120600,660250800,27350,27300,27350,27300,56
20241002,120500,658719500,27300,27350,27350,27300,44
20241002,120400,657516350,27350,27350,27350,27350,27
20241002,120300,656777900,27400,27350,27400,27350,10
20241002,120200,656504000,27350,27350,27350,27350,0
20241002,120100,656504000,27350,27350,27350,27350,50
20241002,120000,655136500,27350,27350,27350,27350,0
20241002,115900,655136500,27350,27350,27350,27350,27
20241002,115800,654398050,27400,27300,27400,27300,5
20241002,115700,654261250,27300,27300,27300,27300,0
20241002,115600,654261250,27300,27300,27300,27300,0
20241002,115500,654261250,27300,27300,27300,27300,1
20241002,115400,654233950,27450,27400,27450,27350,478
20241002,115300,641157950,27450,27400,27450,27400,3
20241002,115200,641075700,27400,27400,27400,27400,2
20241002,115100,641020900,27450,27450,27450,27450,3
20241002,115000,640938550,27400,27400,27400,27400,0
20241002,114900,640938550,27400,27400,27400,27400,0
20241002,114800,640938550,27400,27400,27400,27400,401
20241002,114700,629951150,27450,27450,27450,27450,8
20241002,114600,629731550,27350,27350,27350,27350,2
20241002,114500,629676850,27450,27400,27450,27350,2548
20241002,114400,559895700,27400,27400,27400,27400,2
20241002,114300,559840900,27500,27500,27500,27500,1
20241002,114200,559813400,27500,27500,27500,27500,2
20241002,114100,559758400,27500,27500,27500,27500,0
20241002,114000,559758400,27500,27400,27500,27400,71
20241002,113900,557812700,27500,27500,27500,27400,693
20241002,113800,538790650,27550,27550,27550,27550,0
20241002,113700,538790650,27550,27500,27550,27500,113
20241002,113600,535683000,27500,27500,27500,27500,0
20241002,113500,535683000,27500,27500,27500,27500,93
20241002,113400,533125500,27500,27500,27500,27500,2
20241002,113300,533070500,27500,27500,27500,27500,1
20241002,113200,533043000,27500,27500,27500,27500,0
20241002,113100,533043000,27500,27500,27500,27500,111
20241002,113000,529990500,27500,27500,27500,27500,1
20241002,112900,529963000,27550,27550,27550,27550,4
20241002,112800,529852800,27450,27550,27550,27450,3
20241002,112700,529770350,27500,27500,27500,27500,150
20241002,112600,525645350,27500,27500,27500,27500,219
20241002,112500,519622850,27500,27500,27500,27500,1
20241002,112400,519595350,27500,27500,27500,27500,3
20241002,112300,519512850,27500,27500,27500,27500,0
20241002,112200,519512850,27500,27500,27500,27500,2
20241002,112100,519457850,27500,27500,27500,27500,6
20241002,112000,519292850,27500,27500,27500,27500,1
20241002,111900,519265350,27500,27500,27500,27500,3
20241002,111800,519182850,27450,27450,27450,27450,95
20241002,111700,516575100,27400,27450,27450,27400,338
20241002,111600,507313000,27450,27450,27450,27450,4
20241002,111500,507203200,27450,27500,27500,27450,4
20241002,111400,507093250,27400,27400,27400,27400,0
20241002,111300,507093250,27400,27500,27500,27400,204
20241002,111200,501494050,27500,27500,27500,27500,0
20241002,111100,501494050,27500,27500,27500,27500,5
20241002,111000,501356550,27500,27500,27500,27500,71
20241002,110900,499404050,27500,27500,27500,27500,1
20241002,110800,499376550,27500,27500,27500,27500,0
20241002,110700,499376550,27500,27500,27500,27450,235
20241002,110600,492924050,27500,27500,27500,27500,1
20241002,110500,492896550,27450,27450,27450,27450,0
20241002,110400,492896550,27450,27450,27450,27450,260
20241002,110300,485759550,27450,27450,27450,27450,110
20241002,110200,482740050,27450,27450,27450,27450,0
20241002,110100,482740050,27450,27450,27450,27400,403
20241002,110000,471697550,27450,27450,27450,27450,55
20241002,105900,470187800,27450,27450,27450,27450,0
20241002,105800,470187800,27450,27450,27450,27450,12
20241002,105700,469858400,27500,27500,27500,27500,5
20241002,105600,469720900,27500,27500,27500,27500,0
20241002,105500,469720900,27500,27450,27500,27400,256
20241002,105400,462693850,27400,27400,27450,27400,16
20241002,105300,462255050,27450,27450,27450,27400,12
20241002,105200,461925850,27400,27400,27450,27400,10
20241002,105100,461651800,27450,27450,27450,27450,2
20241002,105000,461596900,27450,27450,27450,27450,670
20241002,104900,443205400,27500,27500,27500,27500,2
20241002,104800,443150400,27500,27500,27500,27500,11
20241002,104700,442847900,27500,27500,27500,27500,0
20241002,104600,442847900,27500,27500,27500,27500,7
20241002,104500,442655400,27450,27550,27550,27450,259
20241002,104400,435545250,27550,27550,27550,27550,0
20241002,104300,435545250,27550,27550,27550,27450,211
20241002,104200,429733150,27550,27550,27550,27550,0
20241002,104100,429733150,27550,27550,27550,27550,126
20241002,104000,426261850,27550,27550,27550,27550,3
20241002,103900,426179200,27550,27500,27550,27500,176
20241002,103800,421339150,27500,27500,27500,27500,10
20241002,103700,421064150,27500,27500,27500,27500,0
20241002,103600,421064150,27500,27500,27500,27500,0
20241002,103500,421064150,27500,27500,27500,27500,0
20241002,103400,421064150,27500,27500,27500,27500,0
20241002,103300,421064150,27500,27500,27500,27500,70
20241002,103200,419139150,27450,27450,27450,27450,52
20241002,103100,417711750,27400,27400,27400,27400,7
20241002,103000,417519950,27450,27400,27450,27400,20
20241002,102900,416971700,27400,27400,27400,27400,54
20241002,102800,415492100,27400,27400,27450,27400,314
20241002,102700,406888200,27450,27400,27450,27400,31
20241002,102600,406037900,27500,27500,27500,27500,2
20241002,102500,405982900,27500,27500,27500,27500,2
20241002,102400,405927900,27500,27500,27500,27500,2
20241002,102300,405872900,27400,27500,27500,27400,54
20241002,102200,404393000,27450,27500,27550,27450,119
20241002,102100,401123100,27550,27550,27550,27550,1
20241002,102000,401095550,27500,27500,27550,27500,75
20241002,101900,399029950,27500,27500,27500,27500,170
20241002,101800,394354950,27500,27500,27500,27500,57
20241002,101700,392787450,27500,27500,27500,27500,3
20241002,101600,392704950,27500,27450,27500,27450,328
20241002,101500,383701300,27450,27450,27450,27450,0
20241002,101400,383701300,27450,27400,27450,27400,26
20241002,101300,382988600,27400,27450,27450,27400,35
20241002,101200,382029550,27450,27400,27450,27400,26
20241002,101100,381316600,27450,27400,27450,27400,212
20241002,101000,375504750,27400,27400,27400,27400,3
20241002,100900,375422550,27400,27400,27400,27400,5
20241002,100800,375285550,27400,27400,27400,27400,2
20241002,100700,375230750,27400,27400,27400,27400,25
20241002,100600,374545750,27400,27350,27400,27350,24
20241002,100500,373888650,27350,27350,27350,27350,218
20241002,100400,367926350,27300,27300,27300,27300,10
20241002,100300,367653350,27300,27300,27300,27300,10
20241002,100200,367380350,27350,27350,27350,27350,7
20241002,100100,367188900,27350,27350,27350,27350,3
20241002,100000,367106850,27350,27250,27350,27250,376
20241002,095900,356857200,27250,27300,27300,27250,22
20241002,095800,356257300,27300,27350,27350,27250,20
20241002,095700,355711400,27300,27250,27350,27250,8
20241002,095600,355493150,27250,27250,27350,27250,13
20241002,095500,355138800,27350,27250,27350,27250,10
20241002,095400,354866200,27250,27250,27350,27250,24
20241002,095300,354212000,27250,27350,27350,27250,34
20241002,095200,353283300,27250,27350,27350,27250,102
20241002,095100,350493800,27350,27350,27350,27300,114
20241002,095000,347380900,27300,27300,27300,27300,46
20241002,094900,346125100,27300,27350,27350,27250,99
20241002,094800,343423600,27350,27250,27350,27250,371
20241002,094700,333295450,27250,27250,27300,27250,22
20241002,094600,332695450,27250,27250,27300,27250,16
20241002,094500,332259250,27250,27250,27250,27250,12
20241002,094400,331932250,27250,27250,27300,27250,13
20241002,094300,331577950,27300,27250,27300,27250,20
20241002,094200,331032550,27300,27300,27300,27250,10
20241002,094100,330759700,27250,27250,27250,27250,12
20241002,094000,330432700,27250,27250,27250,27250,20
20241002,093900,329887700,27250,27250,27250,27250,83
20241002,093800,327625950,27250,27250,27250,27250,2
20241002,093700,327571450,27200,27200,27200,27150,115
20241002,093600,324444050,27150,27150,27150,27150,16
20241002,093500,324009650,27150,27200,27200,27150,11
20241002,093400,323710550,27200,27200,27200,27200,3
20241002,093300,323628950,27200,27250,27250,27200,129
20241002,093200,320119850,27200,27200,27200,27200,88
20241002,093100,317726250,27200,27150,27200,27150,162
20241002,093000,313326050,27100,27200,27200,27100,185
20241002,092900,308303200,27150,27150,27200,27150,641
20241002,092800,290899950,27200,27250,27250,27200,68
20241002,092700,289050300,27250,27250,27250,27150,168
20241002,092600,284487000,27250,27200,27250,27200,152
20241002,092500,280352550,27250,27250,27250,27250,9
20241002,092400,280107300,27300,27250,27350,27250,228
20241002,092300,273883500,27200,27200,27200,27200,75
20241002,092200,271843500,27150,27150,27200,27150,346
20241002,092100,262447550,27150,27150,27150,27150,148
20241002,092000,258429350,27150,27150,27200,27150,113
20241002,091900,255356600,27200,27250,27250,27150,98
20241002,091800,252690550,27200,27200,27200,27200,50
20241002,091700,251330550,27250,27250,27250,27150,169
20241002,091600,246735350,27250,27250,27300,27200,185
20241002,091500,241693800,27250,27250,27250,27200,189
20241002,091400,236544000,27300,27300,27300,27300,1
20241002,091300,236516700,27250,27100,27300,27100,107
20241002,091200,233608800,27100,27100,27300,27100,29
20241002,091100,232821900,27100,27100,27100,27100,74
20241002,091000,230816500,27150,27150,27150,27150,261
20241002,090900,223730350,27150,27250,27250,27100,2627
20241002,090800,152406750,27250,27250,27300,27200,36
20241002,090700,151425900,27300,27250,27300,27200,465
20241002,090600,138773700,27250,27250,27300,27200,475
20241002,090500,125830150,27300,27300,27350,27250,1136
20241002,090400,94817250,27200,27150,27300,27150,53
20241002,090300,93376800,27300,27400,27400,27150,255
20241002,090200,86450050,27400,27450,27450,27150,258
20241002,090100,79430650,27450,27400,27450,27200,387
20241002,090000,68842650,27450,27200,27450,27200,2525