KissMeData/001120/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,183300,2983271850,30000,30000,30000,30000,2709
20241018,183200,2983271850,30000,30000,30000,30000,0
20241018,183100,2983271850,30000,30000,30000,30000,0
20241018,183000,2983271850,30000,30000,30000,30000,0
20241018,182900,2983271850,30000,30000,30000,30000,0
20241018,182800,2983271850,30000,30000,30000,30000,0
20241018,182700,2983271850,30000,30000,30000,30000,0
20241018,182600,2983271850,30000,30000,30000,30000,0
20241018,182500,2983271850,30000,30000,30000,30000,0
20241018,182400,2983271850,30000,30000,30000,30000,0
20241018,182300,2983271850,30000,30000,30000,30000,0
20241018,182200,2983271850,30000,30000,30000,30000,0
20241018,182100,2983271850,30000,30000,30000,30000,0
20241018,182000,2983271850,30000,30000,30000,30000,0
20241018,181900,2983271850,30000,30000,30000,30000,0
20241018,181800,2983271850,30000,30000,30000,30000,0
20241018,181700,2983271850,30000,30000,30000,30000,0
20241018,181600,2983271850,30000,30000,30000,30000,0
20241018,181500,2983271850,30000,30000,30000,30000,0
20241018,181400,2983271850,30000,30000,30000,30000,0
20241018,181300,2983271850,30000,30000,30000,30000,0
20241018,181200,2983271850,30000,30000,30000,30000,0
20241018,181100,2983271850,30000,30000,30000,30000,0
20241018,181000,2983271850,30000,30000,30000,30000,0
20241018,180900,2983271850,30000,30000,30000,30000,0
20241018,180800,2983271850,30000,30000,30000,30000,0
20241018,180700,2983271850,30000,30000,30000,30000,0
20241018,180600,2983271850,30000,30000,30000,30000,0
20241018,180500,2983271850,30000,30000,30000,30000,0
20241018,180400,2983271850,30000,30000,30000,30000,0
20241018,180300,2983271850,30000,30000,30000,30000,2709
20241018,180200,2983271850,30000,30000,30000,30000,0
20241018,180100,2983271850,30000,30000,30000,30000,0
20241018,180000,2983271850,30000,30000,30000,30000,0
20241018,175900,2983271850,30000,30000,30000,30000,0
20241018,175800,2983271850,30000,30000,30000,30000,0
20241018,175700,2983271850,30000,30000,30000,30000,0
20241018,175600,2983271850,30000,30000,30000,30000,0
20241018,175500,2983271850,30000,30000,30000,30000,0
20241018,175400,2983271850,30000,30000,30000,30000,0
20241018,175300,2983271850,30000,30000,30000,30000,0
20241018,175200,2983271850,30000,30000,30000,30000,0
20241018,175100,2983271850,30000,30000,30000,30000,0
20241018,175000,2983271850,30000,30000,30000,30000,0
20241018,174900,2983271850,30000,30000,30000,30000,0
20241018,174800,2983271850,30000,30000,30000,30000,0
20241018,174700,2983271850,30000,30000,30000,30000,0
20241018,174600,2983271850,30000,30000,30000,30000,0
20241018,174500,2983271850,30000,30000,30000,30000,0
20241018,174400,2983271850,30000,30000,30000,30000,0
20241018,174300,2983271850,30000,30000,30000,30000,0
20241018,174200,2983271850,30000,30000,30000,30000,0
20241018,174100,2983271850,30000,30000,30000,30000,0
20241018,174000,2983271850,30000,30000,30000,30000,0
20241018,173900,2983271850,30000,30000,30000,30000,0
20241018,173800,2983271850,30000,30000,30000,30000,0
20241018,173700,2983271850,30000,30000,30000,30000,0
20241018,173600,2983271850,30000,30000,30000,30000,0
20241018,173500,2983271850,30000,30000,30000,30000,0
20241018,173400,2983271850,30000,30000,30000,30000,0
20241018,173300,2983271850,30000,30000,30000,30000,2709
20241018,173200,2983271850,30000,30000,30000,30000,0
20241018,173100,2983271850,30000,30000,30000,30000,0
20241018,173000,2983271850,30000,30000,30000,30000,0
20241018,172900,2983271850,30000,30000,30000,30000,0
20241018,172800,2983271850,30000,30000,30000,30000,0
20241018,172700,2983271850,30000,30000,30000,30000,0
20241018,172600,2983271850,30000,30000,30000,30000,0
20241018,172500,2983271850,30000,30000,30000,30000,0
20241018,172400,2983271850,30000,30000,30000,30000,0
20241018,172300,2983271850,30000,30000,30000,30000,0
20241018,172200,2983271850,30000,30000,30000,30000,0
20241018,172100,2983271850,30000,30000,30000,30000,0
20241018,172000,2983271850,30000,30000,30000,30000,0
20241018,171900,2983271850,30000,30000,30000,30000,0
20241018,171800,2983271850,30000,30000,30000,30000,0
20241018,171700,2983271850,30000,30000,30000,30000,0
20241018,171600,2983271850,30000,30000,30000,30000,0
20241018,171500,2983271850,30000,30000,30000,30000,0
20241018,171400,2983271850,30000,30000,30000,30000,0
20241018,171300,2983271850,30000,30000,30000,30000,0
20241018,171200,2983271850,30000,30000,30000,30000,0
20241018,171100,2983271850,30000,30000,30000,30000,0
20241018,171000,2983271850,30000,30000,30000,30000,0
20241018,170900,2983271850,30000,30000,30000,30000,0
20241018,170800,2983271850,30000,30000,30000,30000,0
20241018,170700,2983271850,30000,30000,30000,30000,0
20241018,170600,2983271850,30000,30000,30000,30000,0
20241018,170500,2983271850,30000,30000,30000,30000,0
20241018,170400,2983271850,30000,30000,30000,30000,0
20241018,170300,2983271850,30000,30000,30000,30000,2709
20241018,170200,2983271850,30000,30000,30000,30000,0
20241018,170100,2983271850,30000,30000,30000,30000,0
20241018,170000,2983271850,30000,30000,30000,30000,0
20241018,165900,2983271850,30000,30000,30000,30000,0
20241018,165800,2983271850,30000,30000,30000,30000,0
20241018,165700,2983271850,30000,30000,30000,30000,0
20241018,165600,2983271850,30000,30000,30000,30000,0
20241018,165500,2983271850,30000,30000,30000,30000,0
20241018,165400,2983271850,30000,30000,30000,30000,0
20241018,165300,2983271850,30000,30000,30000,30000,0
20241018,165200,2983271850,30000,30000,30000,30000,0
20241018,165100,2983271850,30000,30000,30000,30000,0
20241018,165000,2983271850,30000,30000,30000,30000,0
20241018,164900,2983271850,30000,30000,30000,30000,0
20241018,164800,2983271850,30000,30000,30000,30000,0
20241018,164700,2983271850,30000,30000,30000,30000,0
20241018,164600,2983271850,30000,30000,30000,30000,0
20241018,164500,2983271850,30000,30000,30000,30000,0
20241018,164400,2983271850,30000,30000,30000,30000,0
20241018,164300,2983271850,30000,30000,30000,30000,0
20241018,164200,2983271850,30000,30000,30000,30000,0
20241018,164100,2983271850,30000,30000,30000,30000,0
20241018,164000,2983271850,30000,30000,30000,30000,0
20241018,163900,2983271850,30000,30000,30000,30000,0
20241018,163800,2983271850,30000,30000,30000,30000,0
20241018,163700,2983271850,30000,30000,30000,30000,0
20241018,163600,2983271850,30000,30000,30000,30000,0
20241018,163500,2983271850,30000,30000,30000,30000,0
20241018,163400,2983271850,30000,30000,30000,30000,0
20241018,163300,2983271850,30000,30000,30000,30000,2709
20241018,163200,2983271850,30000,30000,30000,30000,0
20241018,163100,2983271850,30000,30000,30000,30000,0
20241018,163000,2983271850,30000,30000,30000,30000,0
20241018,162900,2983271850,30000,30000,30000,30000,0
20241018,162800,2983271850,30000,30000,30000,30000,0
20241018,162700,2983271850,30000,30000,30000,30000,0
20241018,162600,2983271850,30000,30000,30000,30000,0
20241018,162500,2983271850,30000,30000,30000,30000,0
20241018,162400,2983271850,30000,30000,30000,30000,0
20241018,162300,2983271850,30000,30000,30000,30000,0
20241018,162200,2983271850,30000,30000,30000,30000,0
20241018,162100,2983271850,30000,30000,30000,30000,0
20241018,162000,2983271850,30000,30000,30000,30000,0
20241018,161900,2983271850,30000,30000,30000,30000,0
20241018,161800,2983271850,30000,30000,30000,30000,0
20241018,161700,2983271850,30000,30000,30000,30000,0
20241018,161600,2983271850,30000,30000,30000,30000,0
20241018,161500,2983271850,30000,30000,30000,30000,0
20241018,161400,2983271850,30000,30000,30000,30000,0
20241018,161300,2983271850,30000,30000,30000,30000,0
20241018,161200,2983271850,30000,30000,30000,30000,0
20241018,161100,2983271850,30000,30000,30000,30000,0
20241018,161000,2983271850,30000,30000,30000,30000,0
20241018,160900,2983271850,30000,30000,30000,30000,0
20241018,160800,2983271850,30000,30000,30000,30000,0
20241018,160700,2983271850,30000,30000,30000,30000,0
20241018,160600,2983271850,30000,30000,30000,30000,0
20241018,160500,2983271850,30000,30000,30000,30000,0
20241018,160400,2983271850,30000,30000,30000,30000,0
20241018,160300,2983271850,30000,30000,30000,30000,2709
20241018,160200,2983271850,30000,30000,30000,30000,0
20241018,160100,2983271850,30000,30000,30000,30000,0
20241018,160000,2983271850,30000,30000,30000,30000,0
20241018,155900,2983271850,30000,30000,30000,30000,0
20241018,155800,2983271850,30000,30000,30000,30000,0
20241018,155700,2983271850,30000,30000,30000,30000,0
20241018,155600,2983271850,30000,30000,30000,30000,0
20241018,155500,2983271850,30000,30000,30000,30000,0
20241018,155400,2983271850,30000,30000,30000,30000,0
20241018,155300,2983271850,30000,30000,30000,30000,0
20241018,155200,2983271850,30000,30000,30000,30000,0
20241018,155100,2983271850,30000,30000,30000,30000,0
20241018,155000,2983271850,30000,30000,30000,30000,0
20241018,154900,2983271850,30000,30000,30000,30000,0
20241018,154800,2983271850,30000,30000,30000,30000,0
20241018,154700,2983271850,30000,30000,30000,30000,0
20241018,154600,2983271850,30000,30000,30000,30000,0
20241018,154500,2983271850,30000,30000,30000,30000,0
20241018,154400,2983271850,30000,30000,30000,30000,0
20241018,154300,2983271850,30000,30000,30000,30000,0
20241018,154200,2983271850,30000,30000,30000,30000,0
20241018,154100,2983271850,30000,30000,30000,30000,0
20241018,154000,2983271850,30000,30000,30000,30000,0
20241018,153900,2983271850,30000,30000,30000,30000,0
20241018,153800,2983271850,30000,30000,30000,30000,0
20241018,153700,2983271850,30000,30000,30000,30000,0
20241018,153600,2983271850,30000,30000,30000,30000,0
20241018,153500,2983271850,30000,30000,30000,30000,0
20241018,153400,2983271850,30000,30000,30000,30000,0
20241018,153300,2983271850,30000,30000,30000,30000,2709
20241018,153200,2983271850,30000,30000,30000,30000,0
20241018,153100,2983271850,30000,30000,30000,30000,0
20241018,153000,2983271850,30000,30000,30000,30000,2709
20241018,152900,2902001850,29950,29950,29950,29950,0
20241018,152800,2902001850,29950,29950,29950,29950,0
20241018,152700,2902001850,29950,29950,29950,29950,0
20241018,152600,2902001850,29950,29950,29950,29950,0
20241018,152500,2902001850,29950,29950,29950,29950,0
20241018,152400,2902001850,29950,29950,29950,29950,0
20241018,152300,2902001850,29950,29950,29950,29950,0
20241018,152200,2902001850,29950,29950,29950,29950,0
20241018,152100,2902001850,29950,29950,29950,29950,0
20241018,152000,2902001850,29950,29950,29950,29950,0
20241018,151900,2902001850,29950,30000,30000,29950,456
20241018,151800,2888337800,29950,30000,30050,29950,2004
20241018,151700,2828237100,30000,29950,30000,29950,54
20241018,151600,2826617850,30000,29950,30000,29950,667
20241018,151500,2806619600,29950,30000,30000,29950,91
20241018,151400,2803893550,30000,30000,30000,29950,52
20241018,151300,2802333650,30000,30000,30000,29950,202
20241018,151200,2796281550,30000,30000,30000,29950,49
20241018,151100,2794811600,29950,30000,30000,29950,126
20241018,151000,2791035600,29950,29900,29950,29900,442
20241018,150900,2777798600,29950,29900,29950,29900,45
20241018,150800,2776450950,29950,29900,29950,29900,151
20241018,150700,2771928900,29950,29900,29950,29900,504
20241018,150600,2756842000,29900,29900,29950,29900,784
20241018,150500,2733363900,29950,29950,29950,29900,161
20241018,150400,2728547850,29950,29900,29950,29900,1274
20241018,150300,2690434200,29950,29900,29950,29900,126
20241018,150200,2686664750,29900,29900,29950,29900,60
20241018,150100,2684867900,29900,29900,29950,29900,168
20241018,150000,2679844350,29950,29900,29950,29900,217
20241018,145900,2673354400,29900,29950,29950,29900,137
20241018,145800,2669255250,29900,29900,29950,29900,52
20241018,145700,2667698000,29900,29950,29950,29900,184
20241018,145600,2662195150,29900,29900,29950,29900,99
20241018,145500,2659234200,29950,29900,29950,29900,242
20241018,145400,2651994250,29950,29900,29950,29900,185
20241018,145300,2646461400,29900,29950,29950,29900,213
20241018,145200,2640086250,29900,29950,29950,29900,220
20241018,145100,2633505250,29950,29900,29950,29900,248
20241018,145000,2626087100,29900,29900,29950,29900,161
20241018,144900,2621270150,29950,29950,29950,29900,320
20241018,144800,2611694200,29900,29950,29950,29900,30
20241018,144700,2610796350,29900,29900,29950,29900,196
20241018,144600,2604934050,29950,29900,29950,29900,159
20241018,144500,2600179900,29950,29950,29950,29950,93
20241018,144400,2597394550,29900,29950,29950,29900,150
20241018,144300,2592906050,29900,29900,29950,29900,764
20241018,144200,2570036300,29950,29950,29950,29950,23
20241018,144100,2569347450,29950,29950,29950,29950,52
20241018,144000,2567790050,29950,29900,29950,29900,45
20241018,143900,2566442400,29900,29900,29950,29900,185
20241018,143800,2560909750,29950,29950,29950,29900,144
20241018,143700,2556601100,29900,29900,29950,29900,197
20241018,143600,2550709850,29950,29900,29950,29900,549
20241018,143500,2534270100,29900,29950,29950,29900,180
20241018,143400,2528879350,29900,29950,29950,29900,213
20241018,143300,2522500250,29900,29900,29950,29900,30
20241018,143200,2521602050,29900,29900,29950,29900,28
20241018,143100,2520763700,29900,29900,29950,29900,30
20241018,143000,2519865450,29900,29900,29950,29900,10
20241018,142900,2519566150,29900,29950,29950,29900,361
20241018,142800,2508771950,29900,29950,29950,29900,12
20241018,142700,2508412850,29900,29900,29950,29900,180
20241018,142600,2503028500,29950,29950,29950,29900,30
20241018,142500,2502130250,29900,29900,29950,29900,12
20241018,142400,2501771150,29900,29900,29950,29900,26
20241018,142300,2500993450,29950,29950,29950,29900,24
20241018,142200,2500274700,29950,29950,29950,29900,28
20241018,142100,2499436300,29950,29950,29950,29950,6
20241018,142000,2499256600,29950,29950,29950,29950,25
20241018,141900,2498507850,29950,29950,29950,29950,7
20241018,141800,2498298200,29950,29950,29950,29950,0
20241018,141700,2498298200,29950,29900,29950,29900,7
20241018,141600,2498088600,29950,29950,29950,29950,6
20241018,141500,2497908900,29850,29900,29950,29850,1446
20241018,141400,2454728150,29900,29900,29900,29900,249
20241018,141300,2447283050,29900,29900,29900,29900,6
20241018,141200,2447103650,29900,29950,29950,29900,2483
20241018,141100,2372861050,29900,29950,29950,29900,172
20241018,141000,2367709750,29950,29950,29950,29950,6
20241018,140900,2367530050,29900,29900,29950,29900,65
20241018,140800,2365586000,29900,29900,29900,29900,341
20241018,140700,2355390100,29950,29950,29950,29950,6
20241018,140600,2355210400,29950,29900,29950,29900,8
20241018,140500,2354970900,29900,29900,29950,29900,84
20241018,140400,2352458950,29950,29950,29950,29950,24
20241018,140300,2351740150,29950,29900,29950,29850,920
20241018,140200,2324232650,29900,29850,29900,29850,55
20241018,140100,2322589150,29900,29900,29900,29900,7
20241018,140000,2322379850,29900,29850,29900,29850,7
20241018,135900,2322170600,29900,29900,29900,29900,1
20241018,135800,2322140700,29900,29900,29900,29900,8
20241018,135700,2321901500,29900,29900,29900,29850,30
20241018,135600,2321005500,29900,29900,29900,29900,14
20241018,135500,2320586900,29900,29900,29900,29900,7
20241018,135400,2320377600,29900,29900,29900,29900,7
20241018,135300,2320168300,29900,29900,29900,29900,29
20241018,135200,2319301200,29850,29900,29900,29850,8
20241018,135100,2319062050,29900,29900,29900,29850,75
20241018,135000,2316820450,29900,29900,29900,29900,7
20241018,134900,2316611150,29900,29850,29900,29850,12
20241018,134800,2316252900,29900,29900,29900,29900,9
20241018,134700,2315983800,29900,29900,29900,29900,18
20241018,134600,2315445600,29900,29900,29900,29850,45
20241018,134500,2314101800,29900,29850,29900,29850,8
20241018,134400,2313862650,29900,29950,29950,29850,612
20241018,134300,2295557800,29950,29900,29950,29900,4628
20241018,134200,2157180300,29950,29950,29950,29950,32
20241018,134100,2156221900,29950,29950,29950,29950,70
20241018,134000,2154125400,29950,29950,29950,29950,314
20241018,133900,2144721100,29950,29950,29950,29950,6
20241018,133800,2144541400,29950,29950,29950,29950,785
20241018,133700,2121030650,29900,29950,29950,29900,12
20241018,133600,2120671300,29950,29900,29950,29900,9
20241018,133500,2120401850,29950,29950,29950,29950,37
20241018,133400,2119293700,29950,29950,29950,29950,6
20241018,133300,2119114000,29950,29950,29950,29950,7
20241018,133200,2118904350,29950,29950,29950,29950,7
20241018,133100,2118694700,29950,29950,29950,29950,30
20241018,133000,2117796200,29950,29950,29950,29950,1
20241018,132900,2117766250,29950,29950,29950,29950,6
20241018,132800,2117586550,29950,29950,29950,29950,7
20241018,132700,2117376900,29950,29950,29950,29950,30
20241018,132600,2116478400,29950,29950,29950,29950,7
20241018,132500,2116268750,29950,29950,29950,29950,10
20241018,132400,2115969250,29950,29950,29950,29950,7
20241018,132300,2115759600,29950,29950,29950,29950,0
20241018,132200,2115759600,29950,29900,29950,29900,2
20241018,132100,2115699750,29950,29950,29950,29950,51
20241018,132000,2114172300,29950,29950,29950,29950,265
20241018,131900,2106235550,29950,29950,29950,29950,0
20241018,131800,2106235550,29950,29900,29950,29900,22
20241018,131700,2105577650,29950,29950,29950,29950,2
20241018,131600,2105517750,29950,29950,29950,29950,52
20241018,131500,2103960350,29900,29950,29950,29900,116
20241018,131400,2100486400,29950,29950,29950,29950,0
20241018,131300,2100486400,29950,29950,29950,29950,38
20241018,131200,2099348300,29950,29950,29950,29950,0
20241018,131100,2099348300,29950,29900,29950,29900,15
20241018,131000,2098899700,29950,29950,29950,29900,47
20241018,130900,2097492100,29950,29950,29950,29950,5
20241018,130800,2097342350,29950,29950,29950,29950,0
20241018,130700,2097342350,29950,29950,29950,29950,111
20241018,130600,2094017900,29950,29950,29950,29950,1
20241018,130500,2093987950,29950,29950,29950,29950,1
20241018,130400,2093958000,29950,29950,29950,29950,0
20241018,130300,2093958000,29950,29950,29950,29950,30
20241018,130200,2093059500,29950,29950,29950,29950,0
20241018,130100,2093059500,29950,29950,29950,29950,28
20241018,130000,2092220900,29900,29950,29950,29900,57
20241018,125900,2090516450,29950,29950,29950,29950,0
20241018,125800,2090516450,29950,29950,29950,29950,0
20241018,125700,2090516450,29950,29950,29950,29950,3
20241018,125600,2090426600,29950,29900,29950,29900,12
20241018,125500,2090067750,29950,29900,29950,29900,20
20241018,125400,2089469650,29950,29950,29950,29950,0
20241018,125300,2089469650,29950,29950,29950,29950,1
20241018,125200,2089439700,29950,29950,29950,29900,3875
20241018,125100,1973388450,30000,30000,30000,30000,1
20241018,125000,1973358450,29950,29950,30000,29950,10
20241018,124900,1973058900,30000,30000,30000,30000,1
20241018,124800,1973028900,30000,30000,30000,30000,40
20241018,124700,1971828900,30000,30000,30000,30000,0
20241018,124600,1971828900,30000,30000,30000,30000,1
20241018,124500,1971798900,30000,30000,30000,30000,2
20241018,124400,1971738900,30000,30000,30000,30000,0
20241018,124300,1971738900,30000,30000,30000,30000,1
20241018,124200,1971708900,29950,29950,30000,29950,14
20241018,124100,1971289500,30000,29950,30000,29950,6
20241018,124000,1971109750,30000,30000,30000,30000,0
20241018,123900,1971109750,30000,30000,30000,30000,96
20241018,123800,1968229750,30000,30000,30000,30000,21
20241018,123700,1967599750,30000,30000,30000,30000,0
20241018,123600,1967599750,30000,30000,30000,30000,1
20241018,123500,1967569750,30000,29950,30000,29950,42
20241018,123400,1966309900,29950,29950,29950,29950,350
20241018,123300,1955827400,30000,29950,30000,29950,2
20241018,123200,1955767450,30000,30000,30000,30000,0
20241018,123100,1955767450,30000,30000,30000,29950,25
20241018,123000,1955017500,30000,30000,30000,30000,0
20241018,122900,1955017500,30000,30000,30000,30000,0
20241018,122800,1955017500,30000,30000,30000,30000,20
20241018,122700,1954417500,30000,30000,30000,30000,1
20241018,122600,1954387500,30000,29950,30000,29950,12
20241018,122500,1954027600,30000,30000,30000,30000,106
20241018,122400,1950847600,30000,30000,30000,30000,0
20241018,122300,1950847600,30000,30000,30000,30000,1
20241018,122200,1950817600,30000,30000,30000,30000,1
20241018,122100,1950787600,29950,29950,29950,29950,0
20241018,122000,1950787600,29950,29950,29950,29950,1
20241018,121900,1950757650,30000,30000,30000,30000,56
20241018,121800,1949077650,30000,30000,30000,30000,1
20241018,121700,1949047650,30000,30000,30000,30000,6
20241018,121600,1948867650,29950,30000,30000,29950,4
20241018,121500,1948747800,29950,29950,29950,29950,10
20241018,121400,1948448300,30000,29950,30000,29950,247
20241018,121300,1941038550,30000,29950,30000,29950,9
20241018,121200,1940768950,30000,30000,30000,30000,0
20241018,121100,1940768950,30000,29950,30000,29950,122
20241018,121000,1937111450,30000,29950,30000,29950,133
20241018,120900,1933127450,30000,30000,30000,30000,0
20241018,120800,1933127450,30000,30000,30000,30000,0
20241018,120700,1933127450,30000,30000,30000,30000,1
20241018,120600,1933097450,30000,29950,30000,29950,1866
20241018,120500,1877206600,30050,30050,30050,30050,0
20241018,120400,1877206600,30050,30050,30050,30050,0
20241018,120300,1877206600,30050,30000,30050,30000,1236
20241018,120200,1840123850,30050,30050,30050,30000,1494
20241018,120100,1795302100,30050,30050,30050,30050,230
20241018,120000,1788390600,30000,30000,30000,30000,0
20241018,115900,1788390600,30000,30050,30050,30000,109
20241018,115800,1785115600,30000,30050,30050,30000,194
20241018,115700,1779286350,30000,30000,30000,30000,8
20241018,115600,1779046350,30000,30000,30000,30000,14
20241018,115500,1778626350,30000,30000,30000,30000,9
20241018,115400,1778356350,30000,30000,30000,30000,8
20241018,115300,1778116350,30000,30000,30000,30000,43
20241018,115200,1776826350,30000,30000,30000,30000,1
20241018,115100,1776796350,30000,30050,30050,30000,10
20241018,115000,1776496300,30000,30000,30000,30000,28
20241018,114900,1775656300,30000,30000,30000,30000,1360
20241018,114800,1734856300,29950,29950,29950,29950,9
20241018,114700,1734586750,29950,30000,30000,29950,29
20241018,114600,1733717150,29950,29950,29950,29950,9
20241018,114500,1733447600,29950,29950,29950,29950,11
20241018,114400,1733118150,29950,29950,29950,29950,0
20241018,114300,1733118150,29950,29950,29950,29950,19
20241018,114200,1732549100,29950,29950,29950,29950,19
20241018,114100,1731980050,29950,29950,29950,29950,9
20241018,114000,1731710500,29950,29950,29950,29950,9
20241018,113900,1731440950,29950,29950,29950,29950,1020
20241018,113800,1700891950,30000,29950,30000,29950,31
20241018,113700,1699963450,29950,29950,29950,29950,10
20241018,113600,1699663950,29950,29950,29950,29950,10
20241018,113500,1699364450,29950,29950,29950,29950,19
20241018,113400,1698795400,29950,29950,29950,29950,1061
20241018,113300,1667018450,29950,29950,29950,29950,9
20241018,113200,1666748900,29950,29950,29950,29950,139
20241018,113100,1662585850,29950,29950,29950,29950,28
20241018,113000,1661747250,29950,29900,29950,29900,221
20241018,112900,1655128750,29950,29950,29950,29950,0
20241018,112800,1655128750,29950,29950,29950,29900,668
20241018,112700,1635122600,29950,29950,29950,29950,8
20241018,112600,1634883000,29950,29950,29950,29950,213
20241018,112500,1628503650,29950,30000,30000,29950,395
20241018,112400,1616672900,29950,29950,29950,29950,309
20241018,112300,1607418350,29950,29950,29950,29950,439
20241018,112200,1594270300,29950,29950,29950,29950,407
20241018,112100,1582080650,29950,29950,29950,29900,51
20241018,112000,1580553650,29950,29900,29950,29900,607
20241018,111900,1562390950,29900,29900,29900,29850,895
20241018,111800,1535672150,29850,29900,29900,29850,19
20241018,111700,1535104450,29900,29900,29900,29900,107
20241018,111600,1531905150,29900,29900,29900,29900,1
20241018,111500,1531875250,29850,29850,29850,29850,396
20241018,111400,1520054650,29850,29800,29850,29800,2039
20241018,111300,1459235550,29800,29800,29800,29800,0
20241018,111200,1459235550,29800,29800,29800,29800,0
20241018,111100,1459235550,29800,29800,29800,29800,1
20241018,111000,1459205750,29800,29800,29800,29800,9
20241018,110900,1458937550,29850,29800,29850,29800,6
20241018,110800,1458758550,29800,29800,29800,29700,8695
20241018,110700,1200315950,29800,29800,29800,29800,192
20241018,110600,1194594350,29700,29800,29800,29700,2122
20241018,110500,1131515650,29800,29750,29800,29750,732
20241018,110400,1109735900,29750,29750,29750,29700,1375
20241018,110300,1068879800,29700,29750,29750,29700,3153
20241018,110200,975141200,29750,29750,29750,29750,81
20241018,110100,972731450,29750,29750,29750,29750,14
20241018,110000,972314950,29750,29750,29750,29700,34
20241018,105900,971304950,29700,29750,29750,29700,132
20241018,105800,967383050,29750,29750,29750,29750,23
20241018,105700,966698800,29750,29750,29750,29750,0
20241018,105600,966698800,29750,29750,29750,29750,29
20241018,105500,965836050,29750,29750,29750,29750,9
20241018,105400,965568300,29750,29750,29750,29700,115
20241018,105300,962148550,29800,29800,29800,29800,0
20241018,105200,962148550,29800,29800,29800,29800,0
20241018,105100,962148550,29800,29800,29800,29800,2
20241018,105000,962088950,29750,29750,29750,29750,456
20241018,104900,948522950,29750,29750,29750,29750,14
20241018,104800,948106450,29750,29750,29750,29750,335
20241018,104700,938140200,29750,29750,29750,29750,1
20241018,104600,938110450,29750,29750,29750,29750,30
20241018,104500,937217950,29750,29750,29750,29700,20
20241018,104400,936623000,29700,29700,29700,29700,0
20241018,104300,936623000,29700,29750,29750,29700,72
20241018,104200,934481200,29750,29750,29750,29750,698
20241018,104100,913715700,29750,29750,29750,29750,1
20241018,104000,913685950,29750,29750,29750,29750,1
20241018,103900,913656200,29750,29750,29750,29750,0
20241018,103800,913656200,29750,29700,29750,29700,22
20241018,103700,913002550,29750,29750,29750,29700,129
20241018,103600,909169600,29750,29750,29750,29750,1
20241018,103500,909139850,29750,29700,29750,29700,11
20241018,103400,908813050,29750,29700,29750,29700,5
20241018,103300,908664500,29750,29750,29750,29700,2101
20241018,103200,846164800,29800,29800,29800,29800,22
20241018,103100,845509200,29800,29800,29800,29800,62
20241018,103000,843661600,29800,29800,29800,29750,35
20241018,102900,842620100,29800,29800,29800,29800,56
20241018,102800,840951300,29800,29800,29800,29800,145
20241018,102700,836630300,29800,29800,29800,29800,0
20241018,102600,836630300,29800,29800,29800,29800,324
20241018,102500,826975100,29800,29800,29800,29800,395
20241018,102400,815204100,29800,29800,29800,29800,69
20241018,102300,813147900,29800,29800,29800,29800,41
20241018,102200,811926100,29800,29850,29850,29800,2224
20241018,102100,745630000,29900,29900,29900,29850,486
20241018,102000,731105100,29900,29900,29900,29900,494
20241018,101900,716334500,29900,29900,29900,29900,26
20241018,101800,715557100,29900,29900,29900,29900,85
20241018,101700,713015600,29900,29900,29900,29900,222
20241018,101600,706377800,29900,29900,29900,29900,23
20241018,101500,705690100,29900,29900,29900,29850,76
20241018,101400,703419900,29900,29850,29900,29850,280
20241018,101300,695056800,29850,29850,29850,29850,105
20241018,101200,691922550,29850,29850,29850,29850,6
20241018,101100,691743450,29850,29850,29850,29850,109
20241018,101000,688489800,29800,29850,29850,29800,7
20241018,100900,688280900,29800,29750,29800,29750,1061
20241018,100800,656663650,29750,29750,29800,29750,217
20241018,100700,650207700,29750,29750,29750,29750,257
20241018,100600,642561950,29750,29750,29750,29700,1267
20241018,100500,604911950,29800,29800,29800,29700,2364
20241018,100400,534626600,29800,29800,29800,29800,50
20241018,100300,533136600,29750,29750,29750,29750,0
20241018,100200,533136600,29750,29750,29750,29750,74
20241018,100100,530935100,29800,29800,29800,29800,11
20241018,100000,530607300,29800,29800,29800,29800,13
20241018,095900,530219900,29800,29800,29800,29800,3
20241018,095800,530130500,29800,29800,29800,29800,48
20241018,095700,528700100,29750,29750,29750,29750,20
20241018,095600,528105100,29750,29750,29750,29750,0
20241018,095500,528105100,29750,29800,29800,29750,546
20241018,095400,511861550,29800,29800,29800,29800,1
20241018,095300,511831750,29800,29800,29800,29800,22
20241018,095200,511176150,29800,29800,29800,29750,565
20241018,095100,494364250,29750,29850,29850,29750,1216
20241018,095000,458132150,29850,29750,29850,29750,1248
20241018,094900,420935650,29800,29800,29800,29750,95
20241018,094800,418105600,29800,29800,29800,29800,0
20241018,094700,418105600,29800,29750,29800,29750,799
20241018,094600,394325650,29800,29750,29800,29750,579
20241018,094500,377097500,29800,29800,29800,29800,1
20241018,094400,377067700,29800,29750,29800,29750,20
20241018,094300,376472200,29750,29850,29850,29750,1036
20241018,094200,345617950,29850,29800,29850,29800,157
20241018,094100,340937700,29850,29850,29850,29850,51
20241018,094000,339415350,29850,29850,29850,29850,0
20241018,093900,339415350,29850,29850,29850,29800,11
20241018,093800,339087350,29850,29850,29850,29850,112
20241018,093700,335744150,29850,29850,29850,29850,0
20241018,093600,335744150,29850,29850,29850,29850,1
20241018,093500,335714300,29850,29850,29850,29850,14
20241018,093400,335296400,29800,29800,29800,29800,12
20241018,093300,334938800,29850,29850,29850,29850,2
20241018,093200,334879100,29850,29800,29850,29800,405
20241018,093100,322809450,29850,29850,29850,29850,9
20241018,093000,322540800,29850,29800,29850,29800,43
20241018,092900,321258750,29800,29800,29800,29750,130
20241018,092800,317385250,29800,29800,29800,29800,66
20241018,092700,315418450,29800,29800,29850,29800,207
20241018,092600,309249700,29800,29800,29800,29800,154
20241018,092500,304660500,29800,29800,29800,29800,222
20241018,092400,298044900,29800,29750,29800,29750,121
20241018,092300,294439750,29800,29850,29850,29750,698
20241018,092200,273606300,29900,29900,29900,29900,13
20241018,092100,273217600,29900,29900,29900,29900,1
20241018,092000,273187700,29900,29900,29950,29900,110
20241018,091900,269898650,29900,29900,29900,29900,10
20241018,091800,269599650,29900,29850,29900,29800,1198
20241018,091700,233878500,29900,29900,29900,29800,1073
20241018,091600,201874550,29950,29900,29950,29900,54
20241018,091500,200259750,29950,30000,30050,29900,393
20241018,091400,188487150,30050,30050,30050,30050,1
20241018,091300,188457100,30050,30050,30050,30000,229
20241018,091200,181576250,30000,30000,30000,29950,145
20241018,091100,177229150,30050,30050,30050,30050,39
20241018,091000,176057200,30000,30000,30000,30000,1
20241018,090900,176027200,29950,29950,29950,29950,43
20241018,090800,174739350,29950,29950,29950,29950,21
20241018,090700,174110400,29950,29950,30100,29950,129
20241018,090600,170245950,29950,30200,30200,29950,971
20241018,090500,141040600,30200,30150,30200,30150,171
20241018,090400,135884300,30050,30200,30200,30050,37
20241018,090300,134769100,30150,30200,30250,30150,244
20241018,090200,127396550,30200,30050,30200,30000,3653
20241018,090100,17353900,30050,30150,30150,30050,11
20241018,090000,17022550,30100,30150,30150,30050,565