KissMeData/001120/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,183300,5386348800,29900,29900,29900,29900,69087
20241016,183200,5386348800,29900,29900,29900,29900,0
20241016,183100,5386348800,29900,29900,29900,29900,0
20241016,183000,5386348800,29900,29900,29900,29900,0
20241016,182900,5386348800,29900,29900,29900,29900,0
20241016,182800,5386348800,29900,29900,29900,29900,0
20241016,182700,5386348800,29900,29900,29900,29900,0
20241016,182600,5386348800,29900,29900,29900,29900,0
20241016,182500,5386348800,29900,29900,29900,29900,0
20241016,182400,5386348800,29900,29900,29900,29900,0
20241016,182300,5386348800,29900,29900,29900,29900,0
20241016,182200,5386348800,29900,29900,29900,29900,0
20241016,182100,5386348800,29900,29900,29900,29900,0
20241016,182000,5386348800,29900,29900,29900,29900,0
20241016,181900,5386348800,29900,29900,29900,29900,0
20241016,181800,5386348800,29900,29900,29900,29900,0
20241016,181700,5386348800,29900,29900,29900,29900,0
20241016,181600,5386348800,29900,29900,29900,29900,0
20241016,181500,5386348800,29900,29900,29900,29900,0
20241016,181400,5386348800,29900,29900,29900,29900,0
20241016,181300,5386348800,29900,29900,29900,29900,0
20241016,181200,5386348800,29900,29900,29900,29900,0
20241016,181100,5386348800,29900,29900,29900,29900,0
20241016,181000,5386348800,29900,29900,29900,29900,0
20241016,180900,5386348800,29900,29900,29900,29900,0
20241016,180800,5386348800,29900,29900,29900,29900,0
20241016,180700,5386348800,29900,29900,29900,29900,0
20241016,180600,5386348800,29900,29900,29900,29900,0
20241016,180500,5386348800,29900,29900,29900,29900,0
20241016,180400,5386348800,29900,29900,29900,29900,0
20241016,180300,5386348800,29900,29900,29900,29900,69087
20241016,180200,5386348800,29900,29900,29900,29900,0
20241016,180100,5386348800,29900,29900,29900,29900,0
20241016,180000,5386348800,29900,29900,29900,29900,0
20241016,175900,5386348800,29900,29900,29900,29900,0
20241016,175800,5386348800,29900,29900,29900,29900,0
20241016,175700,5386348800,29900,29900,29900,29900,0
20241016,175600,5386348800,29900,29900,29900,29900,0
20241016,175500,5386348800,29900,29900,29900,29900,0
20241016,175400,5386348800,29900,29900,29900,29900,0
20241016,175300,5386348800,29900,29900,29900,29900,0
20241016,175200,5386348800,29900,29900,29900,29900,0
20241016,175100,5386348800,29900,29900,29900,29900,0
20241016,175000,5386348800,29900,29900,29900,29900,0
20241016,174900,5386348800,29900,29900,29900,29900,0
20241016,174800,5386348800,29900,29900,29900,29900,0
20241016,174700,5386348800,29900,29900,29900,29900,0
20241016,174600,5386348800,29900,29900,29900,29900,0
20241016,174500,5386348800,29900,29900,29900,29900,0
20241016,174400,5386348800,29900,29900,29900,29900,0
20241016,174300,5386348800,29900,29900,29900,29900,0
20241016,174200,5386348800,29900,29900,29900,29900,0
20241016,174100,5386348800,29900,29900,29900,29900,0
20241016,174000,5386348800,29900,29900,29900,29900,0
20241016,173900,5386348800,29900,29900,29900,29900,0
20241016,173800,5386348800,29900,29900,29900,29900,0
20241016,173700,5386348800,29900,29900,29900,29900,0
20241016,173600,5386348800,29900,29900,29900,29900,0
20241016,173500,5386348800,29900,29900,29900,29900,0
20241016,173400,5386348800,29900,29900,29900,29900,0
20241016,173300,5386348800,29900,29900,29900,29900,69087
20241016,173200,5386348800,29900,29900,29900,29900,0
20241016,173100,5386348800,29900,29900,29900,29900,0
20241016,173000,5386348800,29900,29900,29900,29900,0
20241016,172900,5386348800,29900,29900,29900,29900,0
20241016,172800,5386348800,29900,29900,29900,29900,0
20241016,172700,5386348800,29900,29900,29900,29900,0
20241016,172600,5386348800,29900,29900,29900,29900,0
20241016,172500,5386348800,29900,29900,29900,29900,0
20241016,172400,5386348800,29900,29900,29900,29900,0
20241016,172300,5386348800,29900,29900,29900,29900,0
20241016,172200,5386348800,29900,29900,29900,29900,0
20241016,172100,5386348800,29900,29900,29900,29900,0
20241016,172000,5386348800,29900,29900,29900,29900,0
20241016,171900,5386348800,29900,29900,29900,29900,0
20241016,171800,5386348800,29900,29900,29900,29900,0
20241016,171700,5386348800,29900,29900,29900,29900,0
20241016,171600,5386348800,29900,29900,29900,29900,0
20241016,171500,5386348800,29900,29900,29900,29900,0
20241016,171400,5386348800,29900,29900,29900,29900,0
20241016,171300,5386348800,29900,29900,29900,29900,0
20241016,171200,5386348800,29900,29900,29900,29900,0
20241016,171100,5386348800,29900,29900,29900,29900,0
20241016,171000,5386348800,29900,29900,29900,29900,0
20241016,170900,5386348800,29900,29900,29900,29900,0
20241016,170800,5386348800,29900,29900,29900,29900,0
20241016,170700,5386348800,29900,29900,29900,29900,0
20241016,170600,5386348800,29900,29900,29900,29900,0
20241016,170500,5386348800,29900,29900,29900,29900,0
20241016,170400,5386348800,29900,29900,29900,29900,0
20241016,170300,5386348800,29900,29900,29900,29900,69087
20241016,170200,5386348800,29900,29900,29900,29900,0
20241016,170100,5386348800,29900,29900,29900,29900,0
20241016,170000,5386348800,29900,29900,29900,29900,0
20241016,165900,5386348800,29900,29900,29900,29900,0
20241016,165800,5386348800,29900,29900,29900,29900,0
20241016,165700,5386348800,29900,29900,29900,29900,0
20241016,165600,5386348800,29900,29900,29900,29900,0
20241016,165500,5386348800,29900,29900,29900,29900,0
20241016,165400,5386348800,29900,29900,29900,29900,0
20241016,165300,5386348800,29900,29900,29900,29900,0
20241016,165200,5386348800,29900,29900,29900,29900,0
20241016,165100,5386348800,29900,29900,29900,29900,0
20241016,165000,5386348800,29900,29900,29900,29900,0
20241016,164900,5386348800,29900,29900,29900,29900,0
20241016,164800,5386348800,29900,29900,29900,29900,0
20241016,164700,5386348800,29900,29900,29900,29900,0
20241016,164600,5386348800,29900,29900,29900,29900,0
20241016,164500,5386348800,29900,29900,29900,29900,0
20241016,164400,5386348800,29900,29900,29900,29900,0
20241016,164300,5386348800,29900,29900,29900,29900,0
20241016,164200,5386348800,29900,29900,29900,29900,0
20241016,164100,5386348800,29900,29900,29900,29900,0
20241016,164000,5386348800,29900,29900,29900,29900,0
20241016,163900,5386348800,29900,29900,29900,29900,0
20241016,163800,5386348800,29900,29900,29900,29900,0
20241016,163700,5386348800,29900,29900,29900,29900,0
20241016,163600,5386348800,29900,29900,29900,29900,0
20241016,163500,5386348800,29900,29900,29900,29900,0
20241016,163400,5386348800,29900,29900,29900,29900,0
20241016,163300,5386348800,29900,29900,29900,29900,69087
20241016,163200,5386348800,29900,29900,29900,29900,0
20241016,163100,5386348800,29900,29900,29900,29900,0
20241016,163000,5386348800,29900,29900,29900,29900,0
20241016,162900,5386348800,29900,29900,29900,29900,0
20241016,162800,5386348800,29900,29900,29900,29900,0
20241016,162700,5386348800,29900,29900,29900,29900,0
20241016,162600,5386348800,29900,29900,29900,29900,0
20241016,162500,5386348800,29900,29900,29900,29900,0
20241016,162400,5386348800,29900,29900,29900,29900,0
20241016,162300,5386348800,29900,29900,29900,29900,0
20241016,162200,5386348800,29900,29900,29900,29900,0
20241016,162100,5386348800,29900,29900,29900,29900,0
20241016,162000,5386348800,29900,29900,29900,29900,0
20241016,161900,5386348800,29900,29900,29900,29900,0
20241016,161800,5386348800,29900,29900,29900,29900,0
20241016,161700,5386348800,29900,29900,29900,29900,0
20241016,161600,5386348800,29900,29900,29900,29900,0
20241016,161500,5386348800,29900,29900,29900,29900,0
20241016,161400,5386348800,29900,29900,29900,29900,0
20241016,161300,5386348800,29900,29900,29900,29900,0
20241016,161200,5386348800,29900,29900,29900,29900,0
20241016,161100,5386348800,29900,29900,29900,29900,0
20241016,161000,5386348800,29900,29900,29900,29900,0
20241016,160900,5386348800,29900,29900,29900,29900,0
20241016,160800,5386348800,29900,29900,29900,29900,0
20241016,160700,5386348800,29900,29900,29900,29900,0
20241016,160600,5386348800,29900,29900,29900,29900,0
20241016,160500,5386348800,29900,29900,29900,29900,0
20241016,160400,5386348800,29900,29900,29900,29900,0
20241016,160300,5386348800,29900,29900,29900,29900,69087
20241016,160200,5386348800,29900,29900,29900,29900,0
20241016,160100,5386348800,29900,29900,29900,29900,0
20241016,160000,5386348800,29900,29900,29900,29900,0
20241016,155900,5386348800,29900,29900,29900,29900,0
20241016,155800,5386348800,29900,29900,29900,29900,0
20241016,155700,5386348800,29900,29900,29900,29900,0
20241016,155600,5386348800,29900,29900,29900,29900,0
20241016,155500,5386348800,29900,29900,29900,29900,0
20241016,155400,5386348800,29900,29900,29900,29900,0
20241016,155300,5386348800,29900,29900,29900,29900,0
20241016,155200,5386348800,29900,29900,29900,29900,0
20241016,155100,5386348800,29900,29900,29900,29900,0
20241016,155000,5386348800,29900,29900,29900,29900,0
20241016,154900,5386348800,29900,29900,29900,29900,0
20241016,154800,5386348800,29900,29900,29900,29900,0
20241016,154700,5386348800,29900,29900,29900,29900,0
20241016,154600,5386348800,29900,29900,29900,29900,0
20241016,154500,5386348800,29900,29900,29900,29900,0
20241016,154400,5386348800,29900,29900,29900,29900,0
20241016,154300,5386348800,29900,29900,29900,29900,0
20241016,154200,5386348800,29900,29900,29900,29900,0
20241016,154100,5386348800,29900,29900,29900,29900,0
20241016,154000,5386348800,29900,29900,29900,29900,0
20241016,153900,5386348800,29900,29900,29900,29900,0
20241016,153800,5386348800,29900,29900,29900,29900,0
20241016,153700,5386348800,29900,29900,29900,29900,0
20241016,153600,5386348800,29900,29900,29900,29900,0
20241016,153500,5386348800,29900,29900,29900,29900,0
20241016,153400,5386348800,29900,29900,29900,29900,0
20241016,153300,5386348800,29900,29900,29900,29900,69087
20241016,153200,5386348800,29900,29900,29900,29900,0
20241016,153100,5386348800,29900,29900,29900,29900,0
20241016,153000,5386348800,29900,29900,29900,29900,69087
20241016,152900,3320647500,29700,29700,29700,29700,0
20241016,152800,3320647500,29700,29700,29700,29700,0
20241016,152700,3320647500,29700,29700,29700,29700,0
20241016,152600,3320647500,29700,29700,29700,29700,0
20241016,152500,3320647500,29700,29700,29700,29700,0
20241016,152400,3320647500,29700,29700,29700,29700,0
20241016,152300,3320647500,29700,29700,29700,29700,0
20241016,152200,3320647500,29700,29700,29700,29700,0
20241016,152100,3320647500,29700,29700,29700,29700,0
20241016,152000,3320647500,29700,29700,29700,29700,0
20241016,151900,3320647500,29700,29650,29700,29650,25
20241016,151800,3319905850,29700,29700,29700,29700,43
20241016,151700,3318628750,29700,29750,29800,29700,2712
20241016,151600,3238011000,29750,29750,29750,29700,2288
20241016,151500,3169943400,29750,29700,29750,29700,1144
20241016,151400,3135914550,29700,29700,29750,29650,1775
20241016,151300,3083178700,29750,29700,29750,29650,1353
20241016,151200,3043018850,29700,29650,29700,29600,2036
20241016,151100,2982585550,29650,29650,29650,29600,181
20241016,151000,2977224000,29600,29700,29700,29600,466
20241016,150900,2963403350,29750,29700,29750,29600,1120
20241016,150800,2930187050,29700,29650,29700,29650,433
20241016,150700,2917339450,29650,29700,29700,29600,931
20241016,150600,2889717150,29650,29650,29700,29650,153
20241016,150500,2885178700,29650,29600,29650,29600,730
20241016,150400,2863553900,29600,29600,29600,29550,365
20241016,150300,2852754350,29600,29600,29600,29550,102
20241016,150200,2849739800,29600,29600,29650,29550,748
20241016,150100,2827601000,29600,29600,29650,29600,1033
20241016,150000,2797024000,29600,29600,29650,29600,514
20241016,145900,2781794850,29700,29600,29700,29600,1348
20241016,145800,2741862100,29600,29600,29600,29600,94
20241016,145700,2739079700,29600,29600,29600,29550,309
20241016,145600,2729937200,29550,29650,29650,29550,784
20241016,145500,2706733250,29700,29700,29700,29650,749
20241016,145400,2684510150,29650,29650,29700,29650,789
20241016,145300,2661100150,29650,29650,29650,29600,711
20241016,145200,2640023850,29650,29600,29650,29600,70
20241016,145100,2637950850,29600,29600,29600,29550,4079
20241016,145000,2517231500,29600,29550,29600,29550,293
20241016,144900,2508564150,29550,29600,29600,29550,181
20241016,144800,2503212100,29600,29600,29600,29550,105
20241016,144700,2500106150,29600,29500,29650,29500,1811
20241016,144600,2446615450,29550,29550,29550,29500,136
20241016,144500,2442599200,29550,29500,29550,29500,817
20241016,144400,2418474550,29550,29500,29550,29500,165
20241016,144300,2413604450,29550,29550,29550,29500,136
20241016,144200,2409590050,29450,29500,29550,29450,115
20241016,144100,2406198200,29550,29500,29550,29500,190
20241016,144000,2400590150,29550,29500,29550,29500,112
20241016,143900,2397283600,29550,29500,29550,29500,265
20241016,143800,2389462700,29500,29500,29500,29500,85
20241016,143700,2386955200,29550,29500,29550,29500,99
20241016,143600,2384034350,29550,29500,29550,29500,84
20241016,143500,2381554950,29550,29500,29550,29500,853
20241016,143400,2356377500,29550,29500,29550,29450,838
20241016,143300,2331664950,29500,29450,29500,29450,111
20241016,143200,2328394100,29500,29450,29500,29450,171
20241016,143100,2323355450,29550,29500,29550,29400,465
20241016,143000,2309643950,29500,29500,29500,29500,38
20241016,142900,2308522950,29550,29500,29550,29500,388
20241016,142800,2297061400,29550,29400,29600,29400,2555
20241016,142700,2221721800,29450,29400,29450,29400,236
20241016,142600,2214779600,29400,29450,29450,29400,121
20241016,142500,2211218900,29500,29450,29500,29450,162
20241016,142400,2206445650,29500,29450,29500,29450,106
20241016,142300,2203322000,29500,29450,29500,29450,115
20241016,142200,2199934900,29400,29400,29450,29400,1063
20241016,142100,2168676200,29450,29350,29450,29350,590
20241016,142000,2151331000,29350,29400,29400,29350,58
20241016,141900,2149628350,29450,29400,29450,29400,206
20241016,141800,2143571450,29400,29400,29400,29400,67
20241016,141700,2141601650,29450,29400,29450,29400,170
20241016,141600,2136603250,29450,29400,29450,29400,69
20241016,141500,2134574000,29450,29450,29450,29400,1494
20241016,141400,2090648650,29400,29450,29450,29400,169
20241016,141300,2085678550,29450,29450,29450,29400,78
20241016,141200,2083384000,29400,29400,29400,29400,136
20241016,141100,2079385600,29400,29400,29450,29400,398
20241016,141000,2067684050,29400,29450,29450,29400,310
20241016,140900,2058568750,29400,29450,29450,29400,97
20241016,140800,2055716050,29400,29450,29450,29400,101
20241016,140700,2052745650,29400,29400,29450,29400,278
20241016,140600,2044565750,29450,29450,29500,29400,1225
20241016,140500,2008494750,29400,29400,29450,29400,107
20241016,140400,2005348550,29400,29450,29450,29400,97
20241016,140300,2002496700,29400,29400,29450,29400,124
20241016,140200,1998850700,29400,29400,29450,29400,127
20241016,140100,1995116850,29400,29450,29450,29400,262
20241016,140000,1987413600,29450,29450,29450,29400,148
20241016,135900,1983062200,29450,29400,29450,29400,173
20241016,135800,1977971800,29450,29450,29450,29400,74
20241016,135700,1975796100,29400,29400,29450,29400,125
20241016,135600,1972120700,29450,29450,29450,29400,197
20241016,135500,1966323000,29450,29450,29500,29450,143
20241016,135400,1962111300,29450,29450,29450,29450,252
20241016,135300,1954689900,29450,29450,29500,29450,247
20241016,135200,1947415350,29450,29450,29500,29450,129
20241016,135100,1943616250,29450,29450,29500,29450,106
20241016,135000,1940494200,29450,29450,29500,29450,173
20241016,134900,1935398750,29500,29450,29500,29450,128
20241016,134800,1931628800,29450,29450,29500,29450,193
20241016,134700,1925944850,29500,29500,29500,29450,485
20241016,134600,1911642500,29550,29500,29550,29500,154
20241016,134500,1907099400,29550,29500,29550,29500,57
20241016,134400,1905417450,29500,29550,29550,29500,1003
20241016,134300,1875787000,29600,29600,29600,29550,43
20241016,134200,1874515950,29600,29600,29600,29550,135
20241016,134100,1870525900,29600,29600,29600,29550,78
20241016,134000,1868219600,29600,29600,29600,29600,51
20241016,133900,1866710000,29550,29600,29600,29550,73
20241016,133800,1864551750,29550,29550,29550,29550,51
20241016,133700,1863044700,29600,29600,29600,29600,7
20241016,133600,1862837500,29550,29550,29550,29550,51
20241016,133500,1861330450,29550,29600,29600,29550,61
20241016,133400,1859527450,29550,29550,29550,29550,0
20241016,133300,1859527450,29550,29600,29600,29550,56
20241016,133200,1857872350,29550,29550,29550,29550,51
20241016,133100,1856365300,29600,29600,29600,29600,7
20241016,133000,1856158100,29550,29550,29550,29550,51
20241016,132900,1854651050,29550,29600,29600,29550,58
20241016,132800,1852936800,29600,29550,29600,29550,61
20241016,132700,1851133750,29600,29600,29600,29600,9
20241016,132600,1850867350,29600,29600,29600,29550,81
20241016,132500,1848472350,29600,29600,29600,29600,13
20241016,132400,1848087550,29600,29550,29600,29550,39
20241016,132300,1846934100,29600,29550,29600,29550,84
20241016,132200,1844450050,29550,29600,29600,29550,19
20241016,132100,1843887700,29600,29600,29600,29600,27
20241016,132000,1843088500,29600,29600,29600,29550,56
20241016,131900,1841433150,29600,29600,29600,29600,7
20241016,131800,1841225950,29550,29600,29600,29550,46
20241016,131700,1839866100,29600,29550,29600,29550,57
20241016,131600,1838181450,29600,29550,29600,29550,52
20241016,131500,1836644800,29600,29600,29600,29600,1
20241016,131400,1836615200,29600,29550,29600,29550,74
20241016,131300,1834428200,29550,29550,29550,29550,51
20241016,131200,1832921150,29600,29600,29600,29600,15
20241016,131100,1832477150,29550,29550,29550,29550,51
20241016,131000,1830970100,29550,29550,29550,29550,51
20241016,130900,1829463050,29600,29600,29600,29600,10
20241016,130800,1829167050,29550,29550,29550,29550,80
20241016,130700,1826803050,29550,29550,29550,29550,1
20241016,130600,1826773500,29550,29550,29600,29550,160
20241016,130500,1822045100,29550,29550,29550,29550,63
20241016,130400,1820183450,29550,29550,29550,29550,0
20241016,130300,1820183450,29550,29550,29600,29550,280
20241016,130200,1811909000,29550,29550,29550,29550,51
20241016,130100,1810401950,29600,29600,29600,29600,10
20241016,130000,1810105950,29600,29600,29600,29550,58
20241016,125900,1808391650,29600,29550,29600,29550,531
20241016,125800,1792676600,29550,29600,29600,29550,10
20241016,125700,1792380650,29550,29550,29550,29550,51
20241016,125600,1790873600,29550,29550,29550,29550,51
20241016,125500,1789366550,29600,29550,29600,29550,69
20241016,125400,1787327150,29550,29550,29550,29550,0
20241016,125300,1787327150,29550,29550,29550,29550,20
20241016,125200,1786736150,29550,29550,29550,29550,8
20241016,125100,1786499750,29500,29500,29550,29500,984
20241016,125000,1757441850,29450,29450,29500,29450,118
20241016,124900,1753966300,29450,29450,29450,29450,52
20241016,124800,1752434900,29450,29450,29450,29450,10
20241016,124700,1752140400,29450,29500,29500,29450,110
20241016,124600,1748897950,29450,29450,29450,29450,0
20241016,124500,1748897950,29450,29500,29500,29450,57
20241016,124400,1747219000,29500,29450,29500,29450,59
20241016,124300,1745481000,29450,29450,29450,29450,0
20241016,124200,1745481000,29450,29450,29500,29450,121
20241016,124100,1741916600,29500,29500,29500,29500,1
20241016,124000,1741887100,29450,29450,29450,29450,0
20241016,123900,1741887100,29450,29500,29500,29450,61
20241016,123800,1740090200,29450,29550,29550,29450,1152
20241016,123700,1706073250,29550,29550,29550,29550,25
20241016,123600,1705334500,29600,29550,29600,29550,60
20241016,123500,1703561050,29550,29550,29550,29550,79
20241016,123400,1701226600,29550,29600,29600,29550,82
20241016,123300,1698803050,29600,29600,29600,29600,46
20241016,123200,1697441450,29550,29550,29550,29550,51
20241016,123100,1695934400,29550,29600,29600,29550,61
20241016,123000,1694130600,29550,29600,29600,29550,505
20241016,122900,1679185200,29550,29550,29550,29550,51
20241016,122800,1677678150,29600,29550,29600,29550,58
20241016,122700,1675963850,29550,29550,29550,29550,4
20241016,122600,1675845650,29550,29550,29550,29550,51
20241016,122500,1674338600,29600,29600,29600,29600,9
20241016,122400,1674072200,29550,29550,29550,29550,94
20241016,122300,1671294500,29550,29600,29600,29550,60
20241016,122200,1669521050,29550,29550,29550,29550,1
20241016,122100,1669491500,29550,29550,29550,29550,60
20241016,122000,1667718500,29600,29600,29600,29600,47
20241016,121900,1666327300,29600,29600,29600,29600,16
20241016,121800,1665853700,29550,29550,29550,29550,383
20241016,121700,1654536050,29550,29500,29550,29450,91
20241016,121600,1651853750,29500,29550,29550,29500,1309
20241016,121500,1613233000,29550,29600,29600,29550,52
20241016,121400,1611695950,29550,29550,29550,29550,52
20241016,121300,1610159350,29550,29550,29550,29550,401
20241016,121200,1598309800,29550,29600,29600,29550,75
20241016,121100,1596092350,29550,29550,29550,29550,52
20241016,121000,1594555750,29600,29600,29600,29600,51
20241016,120900,1593046150,29600,29550,29600,29550,60
20241016,120800,1591272700,29600,29550,29600,29550,42
20241016,120700,1590030850,29600,29600,29600,29550,75
20241016,120600,1587813300,29550,29550,29550,29550,0
20241016,120500,1587813300,29550,29550,29550,29550,43
20241016,120400,1586542650,29600,29550,29600,29550,41
20241016,120300,1585330700,29600,29600,29600,29600,27
20241016,120200,1584531500,29600,29550,29600,29550,107
20241016,120100,1581366900,29600,29550,29600,29550,75
20241016,120000,1579149450,29550,29550,29550,29550,0
20241016,115900,1579149450,29550,29600,29600,29550,55
20241016,115800,1577522450,29600,29600,29600,29600,9
20241016,115700,1577256050,29550,29550,29550,29550,50
20241016,115600,1575778550,29600,29600,29600,29550,118
20241016,115500,1572286900,29550,29550,29550,29550,1
20241016,115400,1572257350,29550,29600,29600,29550,65
20241016,115300,1570335850,29600,29550,29600,29550,60
20241016,115200,1568562450,29600,29600,29600,29600,15
20241016,115100,1568118450,29550,29550,29550,29550,86
20241016,115000,1565577150,29600,29550,29600,29550,60
20241016,114900,1563803700,29600,29550,29600,29550,63
20241016,114800,1561941900,29600,29600,29600,29600,9
20241016,114700,1561675500,29600,29650,29650,29600,175
20241016,114600,1556495250,29600,29600,29650,29600,864
20241016,114500,1530890850,29600,29600,29600,29600,44
20241016,114400,1529588450,29550,29600,29600,29550,286
20241016,114300,1521124950,29550,29550,29600,29550,99
20241016,114200,1518197150,29600,29600,29600,29600,8
20241016,114100,1517960350,29600,29550,29600,29550,586
20241016,114000,1500617300,29550,29550,29550,29550,61
20241016,113900,1498814750,29600,29550,29600,29550,236
20241016,113800,1491840150,29550,29600,29600,29550,65
20241016,113700,1489918650,29550,29550,29550,29550,51
20241016,113600,1488411600,29600,29600,29600,29600,15
20241016,113500,1487967600,29600,29600,29600,29600,15
20241016,113400,1487523600,29550,29550,29600,29550,206
20241016,113300,1481434800,29550,29550,29550,29550,5
20241016,113200,1481287050,29500,29500,29550,29500,243
20241016,113100,1474113700,29550,29550,29550,29550,59
20241016,113000,1472370250,29550,29550,29550,29550,1
20241016,112900,1472340700,29550,29550,29550,29550,85
20241016,112800,1469828950,29550,29550,29550,29500,99
20241016,112700,1466904750,29500,29600,29600,29500,62
20241016,112600,1465073400,29550,29550,29550,29550,101
20241016,112500,1462088850,29550,29550,29550,29550,197
20241016,112400,1456267500,29550,29550,29550,29550,0
20241016,112300,1456267500,29550,29550,29550,29550,51
20241016,112200,1454760450,29550,29550,29550,29550,0
20241016,112100,1454760450,29550,29550,29550,29550,50
20241016,112000,1453282950,29550,29550,29550,29550,59
20241016,111900,1451539500,29550,29550,29550,29550,22
20241016,111800,1450889400,29600,29650,29650,29550,755
20241016,111700,1428569450,29650,29650,29650,29650,15
20241016,111600,1428124700,29650,29650,29700,29650,52
20241016,111500,1426582300,29650,29650,29700,29600,2684
20241016,111400,1347029650,29600,29600,29650,29600,111
20241016,111300,1343742150,29650,29650,29650,29600,116
20241016,111200,1340303400,29600,29600,29650,29600,102
20241016,111100,1337282350,29600,29600,29600,29600,54
20241016,111000,1335683950,29600,29600,29600,29600,0
20241016,110900,1335683950,29600,29600,29600,29600,0
20241016,110800,1335683950,29600,29600,29600,29600,0
20241016,110700,1335683950,29600,29600,29600,29600,0
20241016,110600,1335683950,29600,29600,29600,29500,297
20241016,110500,1326896400,29600,29600,29600,29600,167
20241016,110400,1321953200,29650,29650,29650,29650,15
20241016,110300,1321508450,29600,29550,29600,29550,499
20241016,110200,1306748650,29550,29550,29550,29550,4
20241016,110100,1306630450,29550,29500,29550,29500,88
20241016,110000,1304032100,29550,29550,29550,29550,0
20241016,105900,1304032100,29550,29500,29550,29500,35
20241016,105800,1302999050,29500,29500,29500,29500,795
20241016,105700,1279546550,29500,29550,29550,29450,1287
20241016,105600,1241568600,29550,29550,29550,29550,101
20241016,105500,1238584050,29550,29550,29550,29550,4
20241016,105400,1238465850,29550,29600,29600,29550,95
20241016,105300,1235657750,29600,29550,29600,29550,89
20241016,105200,1233026400,29550,29550,29600,29550,101
20241016,105100,1230039350,29550,29600,29600,29550,277
20241016,105000,1221851650,29550,29550,29550,29550,50
20241016,104900,1220374150,29550,29600,29600,29500,497
20241016,104800,1205693800,29550,29550,29550,29500,3064
20241016,104700,1115169750,29550,29550,29600,29550,95
20241016,104600,1112360350,29600,29600,29600,29600,319
20241016,104500,1102917950,29600,29600,29650,29600,53
20241016,104400,1101349100,29600,29650,29650,29600,56
20241016,104300,1099691250,29650,29600,29650,29600,51
20241016,104200,1098181600,29600,29600,29600,29600,12
20241016,104100,1097826400,29600,29600,29600,29600,124
20241016,104000,1094156000,29650,29650,29650,29600,96
20241016,103900,1091311400,29650,29650,29700,29650,372
20241016,103800,1080281400,29650,29650,29650,29600,157
20241016,103700,1075628950,29650,29600,29650,29600,5
20241016,103600,1075480800,29600,29600,29600,29600,56
20241016,103500,1073823200,29650,29650,29650,29650,1
20241016,103400,1073793550,29650,29650,29650,29650,10
20241016,103300,1073497050,29650,29650,29650,29650,2
20241016,103200,1073437750,29600,29550,29600,29550,826
20241016,103100,1048990700,29600,29550,29600,29550,52
20241016,103000,1047454050,29600,29600,29600,29600,2
20241016,102900,1047394850,29600,29600,29600,29550,93
20241016,102800,1044644650,29600,29550,29600,29550,58
20241016,102700,1042930400,29600,29600,29600,29550,38
20241016,102600,1041805900,29600,29550,29600,29550,78
20241016,102500,1039500400,29600,29600,29600,29600,1
20241016,102400,1039470800,29550,29550,29550,29550,81
20241016,102300,1037077250,29600,29700,29700,29550,97
20241016,102200,1034206150,29600,29650,29650,29600,300
20241016,102100,1025318500,29800,29750,29800,29650,348
20241016,102000,1014996450,29750,29700,29750,29650,597
20241016,101900,997276900,29700,29600,29700,29600,178
20241016,101800,991998550,29600,29700,29700,29600,52
20241016,101700,990457850,29700,29700,29700,29650,63
20241016,101600,988589250,29700,29700,29700,29700,11
20241016,101500,988262550,29650,29700,29700,29650,103
20241016,101400,985206000,29650,29700,29700,29650,52
20241016,101300,983664150,29650,29650,29650,29650,0
20241016,101200,983664150,29650,29700,29700,29650,52
20241016,101100,982122300,29650,29700,29700,29650,52
20241016,101000,980580450,29700,29700,29700,29650,10
20241016,100900,980283500,29700,29650,29700,29650,56
20241016,100800,978623050,29700,29700,29700,29650,128
20241016,100700,974821600,29700,29700,29700,29700,3
20241016,100600,974732500,29600,29650,29650,29600,144
20241016,100500,970464900,29600,29650,29700,29600,2819
20241016,100400,887000000,29650,29700,29700,29650,619
20241016,100300,868646600,29700,29700,29700,29700,0
20241016,100200,868646600,29700,29700,29700,29650,84
20241016,100100,866153850,29750,29750,29750,29700,28
20241016,100000,865320900,29650,29700,29700,29650,85
20241016,095900,862798500,29750,29700,29750,29650,171
20241016,095800,857719950,29700,29700,29700,29700,140
20241016,095700,853561950,29650,29650,29650,29650,801
20241016,095600,829812300,29650,29600,29650,29600,435
20241016,095500,816936250,29650,29650,29650,29650,9
20241016,095400,816669400,29650,29650,29650,29650,28
20241016,095300,815839200,29650,29700,29700,29600,384
20241016,095200,804467800,29700,29700,29700,29700,1
20241016,095100,804438100,29600,29700,29700,29600,308
20241016,095000,795313500,29700,29700,29700,29700,25
20241016,094900,794571000,29700,29700,29700,29700,5
20241016,094800,794422500,29700,29700,29700,29650,11
20241016,094700,794095850,29650,29700,29700,29650,204
20241016,094600,788043750,29750,29800,29800,29750,633
20241016,094500,769211750,29800,29800,29800,29800,707
20241016,094400,748143150,29800,29800,29850,29800,33
20241016,094300,747159700,29800,29800,29800,29800,46
20241016,094200,745788900,29800,29800,29800,29800,185
20241016,094100,740275900,29800,29850,29850,29800,3
20241016,094000,740186400,29850,29850,29850,29800,4
20241016,093900,740067050,29800,29800,29800,29800,62
20241016,093800,738219450,29800,29750,29900,29750,3279
20241016,093700,640444500,29800,29750,29800,29750,63
20241016,093600,638567750,29800,29750,29800,29750,133
20241016,093500,634608500,29800,29700,29800,29700,754
20241016,093400,612181250,29700,29650,29750,29650,2488
20241016,093300,538232750,29650,29650,29650,29650,2
20241016,093200,538173450,29650,29650,29650,29650,3
20241016,093100,538084500,29650,29650,29700,29650,101
20241016,093000,535087800,29700,29700,29700,29650,1537
20241016,092900,489467250,29700,29700,29700,29700,5
20241016,092800,489318750,29700,29700,29700,29700,0
20241016,092700,489318750,29700,29650,29750,29650,1329
20241016,092600,449901850,29700,29500,29700,29500,5206
20241016,092500,295907300,29500,29500,29500,29500,107
20241016,092400,292750800,29500,29500,29500,29500,60
20241016,092300,290980800,29500,29500,29500,29500,0
20241016,092200,290980800,29500,29400,29500,29400,431
20241016,092100,278288200,29400,29400,29400,29400,1
20241016,092000,278258800,29400,29400,29400,29400,692
20241016,091900,257914000,29350,29350,29350,29350,85
20241016,091800,255419250,29400,29400,29400,29350,94
20241016,091700,252656650,29400,29400,29400,29350,99
20241016,091600,249748500,29350,29400,29400,29350,52
20241016,091500,248220950,29350,29400,29400,29350,17
20241016,091400,247721650,29400,29400,29400,29400,49
20241016,091300,246281050,29350,29350,29350,29300,894
20241016,091200,220043900,29350,29400,29400,29350,815
20241016,091100,196089350,29450,29450,29450,29450,149
20241016,091000,191701300,29450,29450,29450,29450,12
20241016,090900,191347900,29450,29450,29450,29450,273
20241016,090800,183308050,29450,29400,29450,29400,290
20241016,090700,174774850,29400,29400,29400,29350,105
20241016,090600,171691250,29400,29350,29400,29300,567
20241016,090500,155048250,29350,29300,29350,29300,250
20241016,090400,147720850,29300,29350,29350,29250,421
20241016,090300,135372900,29300,29350,29350,29300,1542
20241016,090200,90182200,29400,29300,29400,29300,528
20241016,090100,74687450,29350,29400,29450,29300,899
20241016,090000,48277650,29450,29600,29600,29450,1634