KissMeData/001120/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,183300,3453853000,29200,29200,29200,29200,30587
20241008,183200,3453853000,29200,29200,29200,29200,0
20241008,183100,3453853000,29200,29200,29200,29200,0
20241008,183000,3453853000,29200,29200,29200,29200,0
20241008,182900,3453853000,29200,29200,29200,29200,0
20241008,182800,3453853000,29200,29200,29200,29200,0
20241008,182700,3453853000,29200,29200,29200,29200,0
20241008,182600,3453853000,29200,29200,29200,29200,0
20241008,182500,3453853000,29200,29200,29200,29200,0
20241008,182400,3453853000,29200,29200,29200,29200,0
20241008,182300,3453853000,29200,29200,29200,29200,0
20241008,182200,3453853000,29200,29200,29200,29200,0
20241008,182100,3453853000,29200,29200,29200,29200,0
20241008,182000,3453853000,29200,29200,29200,29200,0
20241008,181900,3453853000,29200,29200,29200,29200,0
20241008,181800,3453853000,29200,29200,29200,29200,0
20241008,181700,3453853000,29200,29200,29200,29200,0
20241008,181600,3453853000,29200,29200,29200,29200,0
20241008,181500,3453853000,29200,29200,29200,29200,0
20241008,181400,3453853000,29200,29200,29200,29200,0
20241008,181300,3453853000,29200,29200,29200,29200,0
20241008,181200,3453853000,29200,29200,29200,29200,0
20241008,181100,3453853000,29200,29200,29200,29200,0
20241008,181000,3453853000,29200,29200,29200,29200,0
20241008,180900,3453853000,29200,29200,29200,29200,0
20241008,180800,3453853000,29200,29200,29200,29200,0
20241008,180700,3453853000,29200,29200,29200,29200,0
20241008,180600,3453853000,29200,29200,29200,29200,0
20241008,180500,3453853000,29200,29200,29200,29200,0
20241008,180400,3453853000,29200,29200,29200,29200,0
20241008,180300,3453853000,29200,29200,29200,29200,30587
20241008,180200,3453853000,29200,29200,29200,29200,0
20241008,180100,3453853000,29200,29200,29200,29200,0
20241008,180000,3453853000,29200,29200,29200,29200,0
20241008,175900,3453853000,29200,29200,29200,29200,0
20241008,175800,3453853000,29200,29200,29200,29200,0
20241008,175700,3453853000,29200,29200,29200,29200,0
20241008,175600,3453853000,29200,29200,29200,29200,0
20241008,175500,3453853000,29200,29200,29200,29200,0
20241008,175400,3453853000,29200,29200,29200,29200,0
20241008,175300,3453853000,29200,29200,29200,29200,0
20241008,175200,3453853000,29200,29200,29200,29200,0
20241008,175100,3453853000,29200,29200,29200,29200,0
20241008,175000,3453853000,29200,29200,29200,29200,0
20241008,174900,3453853000,29200,29200,29200,29200,0
20241008,174800,3453853000,29200,29200,29200,29200,0
20241008,174700,3453853000,29200,29200,29200,29200,0
20241008,174600,3453853000,29200,29200,29200,29200,0
20241008,174500,3453853000,29200,29200,29200,29200,0
20241008,174400,3453853000,29200,29200,29200,29200,0
20241008,174300,3453853000,29200,29200,29200,29200,0
20241008,174200,3453853000,29200,29200,29200,29200,0
20241008,174100,3453853000,29200,29200,29200,29200,0
20241008,174000,3453853000,29200,29200,29200,29200,0
20241008,173900,3453853000,29200,29200,29200,29200,0
20241008,173800,3453853000,29200,29200,29200,29200,0
20241008,173700,3453853000,29200,29200,29200,29200,0
20241008,173600,3453853000,29200,29200,29200,29200,0
20241008,173500,3453853000,29200,29200,29200,29200,0
20241008,173400,3453853000,29200,29200,29200,29200,0
20241008,173300,3453853000,29200,29200,29200,29200,30587
20241008,173200,3453853000,29200,29200,29200,29200,0
20241008,173100,3453853000,29200,29200,29200,29200,0
20241008,173000,3453853000,29200,29200,29200,29200,0
20241008,172900,3453853000,29200,29200,29200,29200,0
20241008,172800,3453853000,29200,29200,29200,29200,0
20241008,172700,3453853000,29200,29200,29200,29200,0
20241008,172600,3453853000,29200,29200,29200,29200,0
20241008,172500,3453853000,29200,29200,29200,29200,0
20241008,172400,3453853000,29200,29200,29200,29200,0
20241008,172300,3453853000,29200,29200,29200,29200,0
20241008,172200,3453853000,29200,29200,29200,29200,0
20241008,172100,3453853000,29200,29200,29200,29200,0
20241008,172000,3453853000,29200,29200,29200,29200,0
20241008,171900,3453853000,29200,29200,29200,29200,0
20241008,171800,3453853000,29200,29200,29200,29200,0
20241008,171700,3453853000,29200,29200,29200,29200,0
20241008,171600,3453853000,29200,29200,29200,29200,0
20241008,171500,3453853000,29200,29200,29200,29200,0
20241008,171400,3453853000,29200,29200,29200,29200,0
20241008,171300,3453853000,29200,29200,29200,29200,0
20241008,171200,3453853000,29200,29200,29200,29200,0
20241008,171100,3453853000,29200,29200,29200,29200,0
20241008,171000,3453853000,29200,29200,29200,29200,0
20241008,170900,3453853000,29200,29200,29200,29200,0
20241008,170800,3453853000,29200,29200,29200,29200,0
20241008,170700,3453853000,29200,29200,29200,29200,0
20241008,170600,3453853000,29200,29200,29200,29200,0
20241008,170500,3453853000,29200,29200,29200,29200,0
20241008,170400,3453853000,29200,29200,29200,29200,0
20241008,170300,3453853000,29200,29200,29200,29200,30587
20241008,170200,3453853000,29200,29200,29200,29200,0
20241008,170100,3453853000,29200,29200,29200,29200,0
20241008,170000,3453853000,29200,29200,29200,29200,0
20241008,165900,3453853000,29200,29200,29200,29200,0
20241008,165800,3453853000,29200,29200,29200,29200,0
20241008,165700,3453853000,29200,29200,29200,29200,0
20241008,165600,3453853000,29200,29200,29200,29200,0
20241008,165500,3453853000,29200,29200,29200,29200,0
20241008,165400,3453853000,29200,29200,29200,29200,0
20241008,165300,3453853000,29200,29200,29200,29200,0
20241008,165200,3453853000,29200,29200,29200,29200,0
20241008,165100,3453853000,29200,29200,29200,29200,0
20241008,165000,3453853000,29200,29200,29200,29200,0
20241008,164900,3453853000,29200,29200,29200,29200,0
20241008,164800,3453853000,29200,29200,29200,29200,0
20241008,164700,3453853000,29200,29200,29200,29200,0
20241008,164600,3453853000,29200,29200,29200,29200,0
20241008,164500,3453853000,29200,29200,29200,29200,0
20241008,164400,3453853000,29200,29200,29200,29200,0
20241008,164300,3453853000,29200,29200,29200,29200,0
20241008,164200,3453853000,29200,29200,29200,29200,0
20241008,164100,3453853000,29200,29200,29200,29200,0
20241008,164000,3453853000,29200,29200,29200,29200,0
20241008,163900,3453853000,29200,29200,29200,29200,0
20241008,163800,3453853000,29200,29200,29200,29200,0
20241008,163700,3453853000,29200,29200,29200,29200,0
20241008,163600,3453853000,29200,29200,29200,29200,0
20241008,163500,3453853000,29200,29200,29200,29200,0
20241008,163400,3453853000,29200,29200,29200,29200,0
20241008,163300,3453853000,29200,29200,29200,29200,30587
20241008,163200,3453853000,29200,29200,29200,29200,0
20241008,163100,3453853000,29200,29200,29200,29200,0
20241008,163000,3453853000,29200,29200,29200,29200,0
20241008,162900,3453853000,29200,29200,29200,29200,0
20241008,162800,3453853000,29200,29200,29200,29200,0
20241008,162700,3453853000,29200,29200,29200,29200,0
20241008,162600,3453853000,29200,29200,29200,29200,0
20241008,162500,3453853000,29200,29200,29200,29200,0
20241008,162400,3453853000,29200,29200,29200,29200,0
20241008,162300,3453853000,29200,29200,29200,29200,0
20241008,162200,3453853000,29200,29200,29200,29200,0
20241008,162100,3453853000,29200,29200,29200,29200,0
20241008,162000,3453853000,29200,29200,29200,29200,0
20241008,161900,3453853000,29200,29200,29200,29200,0
20241008,161800,3453853000,29200,29200,29200,29200,0
20241008,161700,3453853000,29200,29200,29200,29200,0
20241008,161600,3453853000,29200,29200,29200,29200,0
20241008,161500,3453853000,29200,29200,29200,29200,0
20241008,161400,3453853000,29200,29200,29200,29200,0
20241008,161300,3453853000,29200,29200,29200,29200,0
20241008,161200,3453853000,29200,29200,29200,29200,0
20241008,161100,3453853000,29200,29200,29200,29200,0
20241008,161000,3453853000,29200,29200,29200,29200,0
20241008,160900,3453853000,29200,29200,29200,29200,0
20241008,160800,3453853000,29200,29200,29200,29200,0
20241008,160700,3453853000,29200,29200,29200,29200,0
20241008,160600,3453853000,29200,29200,29200,29200,0
20241008,160500,3453853000,29200,29200,29200,29200,0
20241008,160400,3453853000,29200,29200,29200,29200,0
20241008,160300,3453853000,29200,29200,29200,29200,30587
20241008,160200,3453853000,29200,29200,29200,29200,0
20241008,160100,3453853000,29200,29200,29200,29200,0
20241008,160000,3453853000,29200,29200,29200,29200,0
20241008,155900,3453853000,29200,29200,29200,29200,0
20241008,155800,3453853000,29200,29200,29200,29200,0
20241008,155700,3453853000,29200,29200,29200,29200,0
20241008,155600,3453853000,29200,29200,29200,29200,0
20241008,155500,3453853000,29200,29200,29200,29200,0
20241008,155400,3453853000,29200,29200,29200,29200,0
20241008,155300,3453853000,29200,29200,29200,29200,0
20241008,155200,3453853000,29200,29200,29200,29200,0
20241008,155100,3453853000,29200,29200,29200,29200,0
20241008,155000,3453853000,29200,29200,29200,29200,0
20241008,154900,3453853000,29200,29200,29200,29200,0
20241008,154800,3453853000,29200,29200,29200,29200,0
20241008,154700,3453853000,29200,29200,29200,29200,0
20241008,154600,3453853000,29200,29200,29200,29200,0
20241008,154500,3453853000,29200,29200,29200,29200,0
20241008,154400,3453853000,29200,29200,29200,29200,0
20241008,154300,3453853000,29200,29200,29200,29200,0
20241008,154200,3453853000,29200,29200,29200,29200,0
20241008,154100,3453853000,29200,29200,29200,29200,0
20241008,154000,3453853000,29200,29200,29200,29200,0
20241008,153900,3453853000,29200,29200,29200,29200,0
20241008,153800,3453853000,29200,29200,29200,29200,0
20241008,153700,3453853000,29200,29200,29200,29200,0
20241008,153600,3453853000,29200,29200,29200,29200,0
20241008,153500,3453853000,29200,29200,29200,29200,0
20241008,153400,3453853000,29200,29200,29200,29200,0
20241008,153300,3453853000,29200,29200,29200,29200,30587
20241008,153200,3453853000,29200,29200,29200,29200,0
20241008,153100,3453853000,29200,29200,29200,29200,0
20241008,153000,3453853000,29200,29200,29200,29200,30587
20241008,152900,2560712600,29450,29450,29450,29450,0
20241008,152800,2560712600,29450,29450,29450,29450,0
20241008,152700,2560712600,29450,29450,29450,29450,0
20241008,152600,2560712600,29450,29450,29450,29450,0
20241008,152500,2560712600,29450,29450,29450,29450,0
20241008,152400,2560712600,29450,29450,29450,29450,0
20241008,152300,2560712600,29450,29450,29450,29450,0
20241008,152200,2560712600,29450,29450,29450,29450,0
20241008,152100,2560712600,29450,29450,29450,29450,0
20241008,152000,2560712600,29450,29450,29450,29450,0
20241008,151900,2560712600,29450,29400,29450,29350,486
20241008,151800,2546431100,29400,29350,29400,29300,280
20241008,151700,2538211600,29350,29300,29350,29300,213
20241008,151600,2531962200,29350,29300,29350,29300,224
20241008,151500,2525390500,29300,29300,29350,29300,165
20241008,151400,2520551250,29300,29300,29350,29300,329
20241008,151300,2510898950,29350,29300,29350,29300,435
20241008,151200,2498137400,29300,29300,29350,29300,179
20241008,151100,2492887550,29300,29300,29350,29300,191
20241008,151000,2487286800,29300,29350,29350,29300,81
20241008,150900,2484913200,29300,29300,29350,29300,94
20241008,150800,2482158800,29350,29350,29400,29300,695
20241008,150700,2461770200,29350,29350,29400,29350,209
20241008,150600,2455635600,29350,29350,29400,29350,439
20241008,150500,2442749850,29350,29350,29400,29350,125
20241008,150400,2439080800,29350,29350,29400,29350,179
20241008,150300,2433826050,29350,29350,29400,29350,342
20241008,150200,2423786550,29350,29350,29400,29350,94
20241008,150100,2421026500,29350,29350,29400,29350,108
20241008,150000,2417856500,29400,29400,29400,29350,304
20241008,145900,2408931750,29350,29350,29400,29350,244
20241008,145800,2401770050,29400,29350,29400,29350,65
20241008,145700,2399861300,29350,29350,29400,29350,269
20241008,145600,2391964950,29400,29450,29450,29350,734
20241008,145500,2370379400,29400,29350,29450,29350,1698
20241008,145400,2320456900,29350,29350,29400,29350,90
20241008,145300,2317813000,29350,29350,29400,29350,741
20241008,145200,2296061600,29400,29400,29400,29350,448
20241008,145100,2282906650,29400,29400,29400,29350,211
20241008,145000,2276704250,29350,29400,29400,29350,117
20241008,144900,2273264950,29350,29400,29450,29350,397
20241008,144800,2261592300,29350,29400,29400,29350,27
20241008,144700,2260799000,29350,29450,29500,29350,3217
20241008,144600,2166114150,29500,29500,29500,29450,175
20241008,144500,2160952650,29500,29450,29500,29450,193
20241008,144400,2155260700,29500,29500,29500,29450,117
20241008,144300,2151810250,29500,29500,29500,29450,99
20241008,144200,2148890750,29500,29500,29500,29450,168
20241008,144100,2143936950,29450,29450,29500,29450,119
20241008,144000,2140427400,29500,29450,29500,29450,223
20241008,143900,2133850400,29500,29450,29500,29450,494
20241008,143800,2119288950,29500,29500,29500,29450,255
20241008,143700,2111766950,29500,29500,29500,29450,139
20241008,143600,2107667400,29450,29500,29500,29450,134
20241008,143500,2103716150,29450,29500,29500,29450,147
20241008,143400,2099380650,29450,29550,29550,29450,116
20241008,143300,2095957600,29500,29550,29550,29500,183
20241008,143200,2090557600,29550,29500,29550,29500,160
20241008,143100,2085830400,29500,29550,29550,29500,450
20241008,143000,2072549450,29550,29500,29550,29500,371
20241008,142900,2061599200,29500,29550,29550,29500,559
20241008,142800,2045105850,29500,29500,29550,29450,432
20241008,142700,2032361850,29500,29500,29500,29500,68
20241008,142600,2030355850,29500,29500,29500,29500,470
20241008,142500,2016490850,29500,29450,29500,29450,102
20241008,142400,2013483250,29450,29400,29450,29400,223
20241008,142300,2006915950,29450,29500,29500,29450,214
20241008,142200,2000609600,29500,29450,29500,29400,132
20241008,142100,1996718950,29450,29450,29450,29400,184
20241008,142000,1991301150,29450,29450,29450,29400,149
20241008,141900,1986913600,29450,29400,29450,29400,115
20241008,141800,1983527400,29450,29450,29450,29400,120
20241008,141700,1979993900,29450,29450,29450,29400,127
20241008,141600,1976256500,29400,29400,29450,29400,46
20241008,141500,1974903350,29450,29450,29450,29400,224
20241008,141400,1968313000,29400,29400,29450,29400,27
20241008,141300,1967518450,29400,29450,29450,29400,27
20241008,141200,1966723800,29450,29450,29450,29400,60
20241008,141100,1964957300,29450,29450,29450,29450,16
20241008,141000,1964486100,29450,29450,29500,29400,969
20241008,140900,1935954600,29500,29500,29500,29450,99
20241008,140800,1933035100,29450,29500,29500,29450,11
20241008,140700,1932710650,29500,29450,29500,29450,34
20241008,140600,1931708650,29500,29450,29500,29450,365
20241008,140500,1920957750,29500,29450,29500,29450,347
20241008,140400,1910737850,29500,29500,29500,29500,14
20241008,140300,1910324850,29450,29450,29500,29450,338
20241008,140200,1900368900,29500,29450,29500,29450,129
20241008,140100,1896569100,29500,29450,29500,29450,136
20241008,140000,1892563100,29500,29450,29500,29450,164
20241008,135900,1887731600,29500,29500,29500,29450,599
20241008,135800,1870062350,29550,29500,29550,29500,17
20241008,135700,1869560050,29550,29550,29550,29550,69
20241008,135600,1867521100,29500,29550,29550,29500,77
20241008,135500,1865245800,29550,29600,29600,29550,955
20241008,135400,1837021850,29600,29550,29650,29550,1136
20241008,135300,1803371450,29550,29550,29550,29500,60
20241008,135200,1801598500,29550,29500,29550,29500,142
20241008,135100,1797404250,29550,29550,29550,29550,105
20241008,135000,1794301500,29550,29550,29550,29450,330
20241008,134900,1784562150,29550,29550,29550,29550,160
20241008,134800,1779834150,29500,29500,29500,29450,695
20241008,134700,1759331700,29500,29500,29500,29500,137
20241008,134600,1755290200,29500,29500,29500,29500,72
20241008,134500,1753166200,29500,29500,29500,29450,118
20241008,134400,1749685250,29500,29500,29500,29500,98
20241008,134300,1746794250,29500,29500,29500,29450,106
20241008,134200,1743667300,29450,29500,29500,29450,114
20241008,134100,1740305050,29500,29500,29500,29500,71
20241008,134000,1738210550,29500,29500,29500,29500,68
20241008,133900,1736204550,29500,29500,29500,29450,168
20241008,133800,1731250550,29500,29500,29500,29450,81
20241008,133700,1728861100,29500,29500,29500,29450,75
20241008,133600,1726648750,29500,29500,29500,29450,134
20241008,133500,1722696500,29500,29500,29500,29500,121
20241008,133400,1719127000,29500,29450,29500,29450,388
20241008,133300,1707696850,29450,29450,29450,29400,89
20241008,133200,1705075850,29450,29450,29450,29450,98
20241008,133100,1702189750,29450,29400,29450,29400,157
20241008,133000,1697572450,29400,29400,29400,29400,40
20241008,132900,1696396450,29400,29400,29400,29350,127
20241008,132800,1692662750,29400,29350,29400,29350,74
20241008,132700,1690487200,29400,29400,29400,29350,86
20241008,132600,1687959550,29400,29400,29400,29400,74
20241008,132500,1685783950,29400,29350,29450,29350,479
20241008,132400,1671720250,29450,29350,29450,29350,80
20241008,132300,1669371050,29350,29300,29350,29250,290
20241008,132200,1660872650,29300,29300,29300,29300,273
20241008,132100,1652873750,29300,29300,29300,29300,66
20241008,132000,1650939950,29300,29300,29300,29300,10
20241008,131900,1650646950,29300,29300,29300,29250,53
20241008,131800,1649094800,29300,29250,29300,29250,26
20241008,131700,1648333050,29250,29300,29300,29250,47
20241008,131600,1646956200,29300,29250,29300,29250,30
20241008,131500,1646077250,29300,29300,29300,29300,51
20241008,131400,1644582950,29300,29300,29300,29300,55
20241008,131300,1642971450,29300,29250,29300,29250,12
20241008,131200,1642619900,29250,29300,29300,29250,344
20241008,131100,1632545850,29300,29300,29350,29300,925
20241008,131000,1605442850,29350,29350,29350,29350,11
20241008,130900,1605120000,29300,29350,29350,29300,228
20241008,130800,1598436750,29350,29300,29350,29300,89
20241008,130700,1595826200,29300,29350,29350,29300,75
20241008,130600,1593625800,29350,29300,29350,29300,26
20241008,130500,1592863500,29350,29300,29350,29300,170
20241008,130400,1587879800,29350,29300,29350,29300,68
20241008,130300,1585884850,29350,29350,29350,29300,53
20241008,130200,1584330100,29300,29350,29350,29300,73
20241008,130100,1582187600,29300,29300,29350,29300,254
20241008,130000,1574737050,29300,29350,29350,29300,69
20241008,125900,1572713450,29350,29400,29400,29300,30
20241008,125800,1571833200,29350,29300,29350,29300,4
20241008,125700,1571715850,29350,29350,29350,29300,833
20241008,125600,1547267350,29350,29300,29350,29300,120
20241008,125500,1543750200,29350,29300,29350,29300,39
20241008,125400,1542606650,29350,29350,29350,29350,10
20241008,125300,1542313150,29350,29400,29400,29300,1120
20241008,125200,1509444600,29400,29400,29400,29350,17
20241008,125100,1508944850,29400,29350,29400,29350,27
20241008,125000,1508151850,29400,29400,29400,29400,53
20241008,124900,1506593650,29350,29400,29400,29350,15
20241008,124800,1506152700,29400,29400,29400,29400,56
20241008,124700,1504506300,29400,29400,29400,29350,15
20241008,124600,1504065400,29400,29400,29400,29400,52
20241008,124500,1502536600,29350,29400,29400,29350,11
20241008,124400,1502213250,29400,29400,29400,29400,31
20241008,124300,1501301850,29400,29400,29400,29400,12
20241008,124200,1500949050,29400,29350,29400,29350,68
20241008,124100,1498952150,29400,29400,29400,29400,10
20241008,124000,1498658150,29400,29400,29400,29400,11
20241008,123900,1498334750,29350,29350,29350,29350,0
20241008,123800,1498334750,29350,29350,29350,29350,33
20241008,123700,1497366200,29350,29350,29350,29300,64
20241008,123600,1495487850,29350,29350,29350,29350,10
20241008,123500,1495194350,29350,29350,29350,29300,63
20241008,123400,1493345800,29350,29350,29350,29350,52
20241008,123300,1491819600,29350,29350,29350,29300,102
20241008,123200,1488827900,29350,29300,29350,29300,385
20241008,123100,1477528200,29350,29350,29350,29300,65
20241008,123000,1475621200,29350,29350,29350,29350,4
20241008,122900,1475503800,29350,29350,29350,29350,46
20241008,122800,1474153700,29350,29350,29350,29350,43
20241008,122700,1472891650,29350,29350,29350,29300,53
20241008,122600,1471336250,29350,29350,29350,29300,156
20241008,122500,1466761850,29350,29350,29350,29350,21
20241008,122400,1466145500,29350,29350,29350,29350,12
20241008,122300,1465793300,29350,29300,29350,29300,96
20241008,122200,1462980000,29350,29350,29350,29300,56
20241008,122100,1461336450,29300,29350,29350,29300,36
20241008,122000,1460280600,29350,29400,29400,29300,1116
20241008,121900,1427528750,29400,29350,29400,29350,128
20241008,121800,1423765600,29400,29400,29400,29400,41
20241008,121700,1422560200,29400,29400,29400,29350,15
20241008,121600,1422119250,29400,29400,29400,29400,34
20241008,121500,1421119650,29400,29400,29400,29400,42
20241008,121400,1419884850,29400,29400,29400,29400,46
20241008,121300,1418532450,29400,29400,29400,29400,48
20241008,121200,1417121250,29400,29350,29400,29350,23
20241008,121100,1416445150,29350,29350,29350,29350,0
20241008,121000,1416445150,29350,29400,29400,29350,82
20241008,120900,1414035750,29400,29350,29400,29350,13
20241008,120800,1413653700,29400,29400,29400,29400,11
20241008,120700,1413330300,29400,29350,29400,29350,61
20241008,120600,1411536950,29400,29400,29400,29400,0
20241008,120500,1411536950,29400,29400,29400,29400,64
20241008,120400,1409655350,29400,29400,29400,29400,11
20241008,120300,1409331950,29400,29400,29400,29400,42
20241008,120200,1408097150,29400,29350,29400,29350,57
20241008,120100,1406421400,29350,29400,29400,29350,17
20241008,120000,1405922350,29400,29400,29400,29350,67
20241008,115900,1403953550,29350,29400,29400,29350,13
20241008,115800,1403571400,29350,29350,29400,29350,36
20241008,115700,1402514250,29350,29300,29350,29300,10
20241008,115600,1402220800,29300,29350,29350,29300,272
20241008,115500,1394237650,29350,29350,29350,29350,440
20241008,115400,1381323650,29350,29350,29350,29350,11
20241008,115300,1381000800,29350,29350,29350,29350,11
20241008,115200,1380677950,29350,29350,29350,29350,1
20241008,115100,1380648600,29300,29350,29350,29300,12
20241008,115000,1380296450,29350,29300,29350,29300,64
20241008,114900,1378418800,29300,29300,29300,29300,207
20241008,114800,1372353700,29300,29350,29350,29300,3
20241008,114700,1372265750,29350,29350,29350,29350,100
20241008,114600,1369330750,29300,29300,29300,29300,8
20241008,114500,1369096350,29300,29300,29300,29300,24
20241008,114400,1368393150,29300,29300,29300,29300,243
20241008,114300,1361273250,29250,29300,29300,29250,109
20241008,114200,1358081450,29300,29300,29300,29250,61
20241008,114100,1356294200,29300,29300,29300,29250,108
20241008,114000,1353129850,29300,29250,29300,29250,113
20241008,113900,1349823150,29250,29300,29300,29250,148
20241008,113800,1345490150,29300,29300,29300,29300,243
20241008,113700,1338370250,29300,29300,29300,29300,596
20241008,113600,1320907450,29250,29250,29300,29250,67
20241008,113500,1318946400,29300,29300,29300,29300,31
20241008,113400,1318038100,29300,29300,29300,29300,6
20241008,113300,1317862300,29300,29300,29300,29300,1
20241008,113200,1317833000,29300,29250,29300,29250,697
20241008,113100,1297413800,29300,29350,29350,29250,1870
20241008,113000,1242624750,29350,29350,29350,29350,88
20241008,112900,1240041950,29350,29350,29350,29350,19
20241008,112800,1239484300,29300,29300,29350,29300,187
20241008,112700,1234003550,29350,29350,29350,29350,0
20241008,112600,1234003550,29350,29300,29350,29300,254
20241008,112500,1226548700,29350,29300,29350,29300,4
20241008,112400,1226431350,29350,29350,29400,29350,451
20241008,112300,1213193500,29350,29350,29350,29350,1
20241008,112200,1213164150,29350,29350,29350,29350,2
20241008,112100,1213105450,29350,29300,29350,29300,47
20241008,112000,1211726800,29350,29350,29350,29300,47
20241008,111900,1210347400,29350,29350,29350,29350,110
20241008,111800,1207118900,29350,29350,29350,29350,15
20241008,111700,1206678650,29350,29350,29350,29350,28
20241008,111600,1205856850,29350,29350,29350,29300,336
20241008,111500,1195995300,29350,29300,29350,29300,87
20241008,111400,1193442800,29350,29350,29350,29350,149
20241008,111300,1189069650,29350,29350,29350,29350,28
20241008,111200,1188247850,29350,29350,29350,29350,105
20241008,111100,1185166100,29350,29300,29350,29300,43
20241008,111000,1183904100,29350,29350,29350,29350,167
20241008,110900,1179002650,29400,29400,29400,29400,40
20241008,110800,1177826650,29350,29350,29350,29350,307
20241008,110700,1168816200,29350,29400,29400,29350,57
20241008,110600,1167141150,29400,29300,29400,29300,265
20241008,110500,1159362150,29350,29350,29350,29350,0
20241008,110400,1159362150,29350,29350,29350,29350,59
20241008,110300,1157630500,29350,29250,29350,29250,661
20241008,110200,1138256300,29250,29300,29300,29250,563
20241008,110100,1121765650,29250,29300,29300,29250,122
20241008,110000,1118191150,29300,29300,29300,29300,104
20241008,105900,1115143950,29250,29250,29250,29250,174
20241008,105800,1110054450,29300,29250,29300,29250,212
20241008,105700,1103848450,29250,29250,29250,29250,296
20241008,105600,1095190450,29250,29300,29300,29250,74
20241008,105500,1093025800,29300,29250,29300,29250,115
20241008,105400,1089661150,29300,29250,29300,29250,81
20241008,105300,1087291300,29300,29250,29300,29250,206
20241008,105200,1081258950,29250,29250,29250,29250,68
20241008,105100,1079269950,29250,29350,29350,29250,741
20241008,105000,1057559150,29300,29300,29300,29300,80
20241008,104900,1055215150,29300,29300,29300,29300,101
20241008,104800,1052255850,29300,29350,29350,29300,85
20241008,104700,1049764550,29350,29300,29350,29300,151
20241008,104600,1045336450,29350,29300,29350,29300,132
20241008,104500,1041466750,29300,29300,29300,29300,1
20241008,104400,1041437450,29350,29300,29350,29300,116
20241008,104300,1038034350,29350,29350,29350,29350,0
20241008,104200,1038034350,29350,29350,29350,29350,1
20241008,104100,1038005000,29350,29300,29350,29300,139
20241008,104000,1033932200,29250,29300,29300,29200,4164
20241008,103900,912121050,29300,29300,29300,29300,119
20241008,103800,908634350,29350,29350,29350,29350,51
20241008,103700,907137500,29300,29350,29350,29300,83
20241008,103600,904705550,29350,29300,29350,29250,665
20241008,103500,885224600,29250,29300,29350,29250,1237
20241008,103400,848979650,29300,29350,29350,29300,247
20241008,103300,841735200,29350,29350,29350,29300,273
20241008,103200,833723150,29350,29350,29350,29300,1025
20241008,103100,803670650,29300,29350,29350,29300,43
20241008,103000,802409000,29350,29350,29350,29350,461
20241008,102900,788878650,29350,29350,29400,29350,233
20241008,102800,782039400,29350,29350,29400,29300,587
20241008,102700,764812100,29400,29400,29400,29400,0
20241008,102600,764812100,29400,29350,29400,29350,79
20241008,102500,762489850,29350,29350,29350,29350,638
20241008,102400,743764550,29350,29350,29350,29350,100
20241008,102300,740829550,29350,29400,29400,29350,146
20241008,102200,736543400,29400,29350,29400,29350,163
20241008,102100,731759100,29350,29400,29400,29350,1121
20241008,102000,698854950,29400,29400,29400,29400,21
20241008,101900,698237550,29450,29450,29450,29350,1068
20241008,101800,666836850,29450,29450,29450,29400,476
20241008,101700,652822150,29450,29450,29450,29450,103
20241008,101600,649788800,29450,29500,29500,29450,251
20241008,101500,642387550,29550,29550,29550,29550,12
20241008,101400,642032950,29500,29500,29500,29500,2
20241008,101300,641973950,29500,29500,29550,29500,1211
20241008,101200,606247700,29500,29500,29500,29500,87
20241008,101100,603681200,29450,29450,29450,29450,227
20241008,101000,596996050,29450,29450,29500,29450,339
20241008,100900,587010600,29450,29450,29450,29450,30
20241008,100800,586127100,29500,29500,29500,29500,150
20241008,100700,581702100,29450,29450,29450,29450,43
20241008,100600,580435750,29450,29450,29450,29450,139
20241008,100500,576342200,29500,29450,29500,29450,302
20241008,100400,567447200,29450,29450,29450,29450,50
20241008,100300,565974700,29450,29500,29500,29450,114
20241008,100200,562614550,29500,29500,29500,29450,27
20241008,100100,561818100,29500,29500,29550,29500,170
20241008,100000,556803050,29500,29550,29550,29500,36
20241008,095900,555741000,29500,29500,29500,29500,0
20241008,095800,555741000,29500,29500,29500,29500,0
20241008,095700,555741000,29500,29500,29500,29500,64
20241008,095600,553853000,29500,29500,29500,29500,31
20241008,095500,552938500,29550,29500,29550,29500,408
20241008,095400,540900000,29550,29550,29550,29550,3
20241008,095300,540811350,29550,29550,29550,29550,37
20241008,095200,539718000,29500,29500,29500,29500,168
20241008,095100,534762000,29500,29500,29500,29500,72
20241008,095000,532638000,29500,29450,29500,29450,44
20241008,094900,531340750,29500,29500,29500,29500,143
20241008,094800,527122250,29500,29500,29500,29500,228
20241008,094700,520396250,29500,29500,29500,29500,11
20241008,094600,520071750,29550,29500,29550,29500,169
20241008,094500,515080600,29450,29500,29500,29450,145
20241008,094400,510808100,29500,29550,29550,29500,322
20241008,094300,501307500,29550,29500,29550,29500,14
20241008,094200,500893900,29550,29450,29600,29450,2005
20241008,094100,441788500,29450,29450,29450,29450,1
20241008,094000,441759050,29450,29450,29450,29450,32
20241008,093900,440816650,29400,29400,29400,29400,456
20241008,093800,427410250,29400,29400,29400,29400,474
20241008,093700,413474650,29400,29450,29450,29350,1983
20241008,093600,355257800,29400,29400,29400,29400,31
20241008,093500,354346400,29400,29400,29450,29400,344
20241008,093400,344231650,29400,29450,29450,29400,374
20241008,093300,333236000,29450,29400,29450,29400,45
20241008,093200,331912850,29450,29450,29450,29400,28
20241008,093100,331088450,29450,29400,29450,29350,466
20241008,093000,317387100,29400,29400,29400,29400,327
20241008,092900,307773300,29400,29400,29400,29400,7
20241008,092800,307567500,29400,29400,29400,29400,428
20241008,092700,294984300,29400,29400,29400,29400,221
20241008,092600,288486900,29400,29400,29450,29400,301
20241008,092500,279637150,29400,29400,29400,29400,59
20241008,092400,277902550,29400,29400,29400,29400,680
20241008,092300,257910550,29400,29400,29450,29400,142
20241008,092200,253728750,29400,29450,29450,29400,214
20241008,092100,247428850,29450,29450,29450,29450,538
20241008,092000,231584750,29450,29450,29450,29450,1
20241008,091900,231555300,29450,29450,29450,29450,99
20241008,091800,228639750,29450,29450,29450,29450,12
20241008,091700,228286350,29450,29450,29450,29450,16
20241008,091600,227815150,29400,29500,29500,29400,476
20241008,091500,213804600,29500,29500,29500,29500,2
20241008,091400,213745600,29450,29450,29450,29450,43
20241008,091300,212479250,29500,29500,29500,29500,4
20241008,091200,212361250,29500,29450,29500,29450,1957
20241008,091100,154723800,29400,29400,29400,29400,524
20241008,091000,139318200,29400,29400,29400,29400,14
20241008,090900,138906600,29400,29400,29400,29400,21
20241008,090800,138289200,29400,29400,29400,29400,331
20241008,090700,128557800,29400,29400,29400,29350,115
20241008,090600,125179100,29400,29450,29450,29350,527
20241008,090500,109686100,29350,29500,29500,29350,794
20241008,090400,86340550,29500,29400,29500,29400,168
20241008,090300,81400350,29400,29300,29400,29250,389
20241008,090200,69976050,29300,29350,29350,29300,651
20241008,090100,50889300,29350,29450,29550,29350,1052
20241008,090000,19937850,29450,29550,29600,29450,374