KissMeData/001040/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,183300,5363684000,110200,110200,110200,110200,9635
20241016,183200,5363684000,110200,110200,110200,110200,0
20241016,183100,5363684000,110200,110200,110200,110200,0
20241016,183000,5363684000,110200,110200,110200,110200,0
20241016,182900,5363684000,110200,110200,110200,110200,0
20241016,182800,5363684000,110200,110200,110200,110200,0
20241016,182700,5363684000,110200,110200,110200,110200,0
20241016,182600,5363684000,110200,110200,110200,110200,0
20241016,182500,5363684000,110200,110200,110200,110200,0
20241016,182400,5363684000,110200,110200,110200,110200,0
20241016,182300,5363684000,110200,110200,110200,110200,0
20241016,182200,5363684000,110200,110200,110200,110200,0
20241016,182100,5363684000,110200,110200,110200,110200,0
20241016,182000,5363684000,110200,110200,110200,110200,0
20241016,181900,5363684000,110200,110200,110200,110200,0
20241016,181800,5363684000,110200,110200,110200,110200,0
20241016,181700,5363684000,110200,110200,110200,110200,0
20241016,181600,5363684000,110200,110200,110200,110200,0
20241016,181500,5363684000,110200,110200,110200,110200,0
20241016,181400,5363684000,110200,110200,110200,110200,0
20241016,181300,5363684000,110200,110200,110200,110200,0
20241016,181200,5363684000,110200,110200,110200,110200,0
20241016,181100,5363684000,110200,110200,110200,110200,0
20241016,181000,5363684000,110200,110200,110200,110200,0
20241016,180900,5363684000,110200,110200,110200,110200,0
20241016,180800,5363684000,110200,110200,110200,110200,0
20241016,180700,5363684000,110200,110200,110200,110200,0
20241016,180600,5363684000,110200,110200,110200,110200,0
20241016,180500,5363684000,110200,110200,110200,110200,0
20241016,180400,5363684000,110200,110200,110200,110200,0
20241016,180300,5363684000,110200,110200,110200,110200,9635
20241016,180200,5363684000,110200,110200,110200,110200,0
20241016,180100,5363684000,110200,110200,110200,110200,0
20241016,180000,5363684000,110200,110200,110200,110200,0
20241016,175900,5363684000,110200,110200,110200,110200,0
20241016,175800,5363684000,110200,110200,110200,110200,0
20241016,175700,5363684000,110200,110200,110200,110200,0
20241016,175600,5363684000,110200,110200,110200,110200,0
20241016,175500,5363684000,110200,110200,110200,110200,0
20241016,175400,5363684000,110200,110200,110200,110200,0
20241016,175300,5363684000,110200,110200,110200,110200,0
20241016,175200,5363684000,110200,110200,110200,110200,0
20241016,175100,5363684000,110200,110200,110200,110200,0
20241016,175000,5363684000,110200,110200,110200,110200,0
20241016,174900,5363684000,110200,110200,110200,110200,0
20241016,174800,5363684000,110200,110200,110200,110200,0
20241016,174700,5363684000,110200,110200,110200,110200,0
20241016,174600,5363684000,110200,110200,110200,110200,0
20241016,174500,5363684000,110200,110200,110200,110200,0
20241016,174400,5363684000,110200,110200,110200,110200,0
20241016,174300,5363684000,110200,110200,110200,110200,0
20241016,174200,5363684000,110200,110200,110200,110200,0
20241016,174100,5363684000,110200,110200,110200,110200,0
20241016,174000,5363684000,110200,110200,110200,110200,0
20241016,173900,5363684000,110200,110200,110200,110200,0
20241016,173800,5363684000,110200,110200,110200,110200,0
20241016,173700,5363684000,110200,110200,110200,110200,0
20241016,173600,5363684000,110200,110200,110200,110200,0
20241016,173500,5363684000,110200,110200,110200,110200,0
20241016,173400,5363684000,110200,110200,110200,110200,0
20241016,173300,5363684000,110200,110200,110200,110200,9635
20241016,173200,5363684000,110200,110200,110200,110200,0
20241016,173100,5363684000,110200,110200,110200,110200,0
20241016,173000,5363684000,110200,110200,110200,110200,0
20241016,172900,5363684000,110200,110200,110200,110200,0
20241016,172800,5363684000,110200,110200,110200,110200,0
20241016,172700,5363684000,110200,110200,110200,110200,0
20241016,172600,5363684000,110200,110200,110200,110200,0
20241016,172500,5363684000,110200,110200,110200,110200,0
20241016,172400,5363684000,110200,110200,110200,110200,0
20241016,172300,5363684000,110200,110200,110200,110200,0
20241016,172200,5363684000,110200,110200,110200,110200,0
20241016,172100,5363684000,110200,110200,110200,110200,0
20241016,172000,5363684000,110200,110200,110200,110200,0
20241016,171900,5363684000,110200,110200,110200,110200,0
20241016,171800,5363684000,110200,110200,110200,110200,0
20241016,171700,5363684000,110200,110200,110200,110200,0
20241016,171600,5363684000,110200,110200,110200,110200,0
20241016,171500,5363684000,110200,110200,110200,110200,0
20241016,171400,5363684000,110200,110200,110200,110200,0
20241016,171300,5363684000,110200,110200,110200,110200,0
20241016,171200,5363684000,110200,110200,110200,110200,0
20241016,171100,5363684000,110200,110200,110200,110200,0
20241016,171000,5363684000,110200,110200,110200,110200,0
20241016,170900,5363684000,110200,110200,110200,110200,0
20241016,170800,5363684000,110200,110200,110200,110200,0
20241016,170700,5363684000,110200,110200,110200,110200,0
20241016,170600,5363684000,110200,110200,110200,110200,0
20241016,170500,5363684000,110200,110200,110200,110200,0
20241016,170400,5363684000,110200,110200,110200,110200,0
20241016,170300,5363684000,110200,110200,110200,110200,9635
20241016,170200,5363684000,110200,110200,110200,110200,0
20241016,170100,5363684000,110200,110200,110200,110200,0
20241016,170000,5363684000,110200,110200,110200,110200,0
20241016,165900,5363684000,110200,110200,110200,110200,0
20241016,165800,5363684000,110200,110200,110200,110200,0
20241016,165700,5363684000,110200,110200,110200,110200,0
20241016,165600,5363684000,110200,110200,110200,110200,0
20241016,165500,5363684000,110200,110200,110200,110200,0
20241016,165400,5363684000,110200,110200,110200,110200,0
20241016,165300,5363684000,110200,110200,110200,110200,0
20241016,165200,5363684000,110200,110200,110200,110200,0
20241016,165100,5363684000,110200,110200,110200,110200,0
20241016,165000,5363684000,110200,110200,110200,110200,0
20241016,164900,5363684000,110200,110200,110200,110200,0
20241016,164800,5363684000,110200,110200,110200,110200,0
20241016,164700,5363684000,110200,110200,110200,110200,0
20241016,164600,5363684000,110200,110200,110200,110200,0
20241016,164500,5363684000,110200,110200,110200,110200,0
20241016,164400,5363684000,110200,110200,110200,110200,0
20241016,164300,5363684000,110200,110200,110200,110200,0
20241016,164200,5363684000,110200,110200,110200,110200,0
20241016,164100,5363684000,110200,110200,110200,110200,0
20241016,164000,5363684000,110200,110200,110200,110200,0
20241016,163900,5363684000,110200,110200,110200,110200,0
20241016,163800,5363684000,110200,110200,110200,110200,0
20241016,163700,5363684000,110200,110200,110200,110200,0
20241016,163600,5363684000,110200,110200,110200,110200,0
20241016,163500,5363684000,110200,110200,110200,110200,0
20241016,163400,5363684000,110200,110200,110200,110200,0
20241016,163300,5363684000,110200,110200,110200,110200,9635
20241016,163200,5363684000,110200,110200,110200,110200,0
20241016,163100,5363684000,110200,110200,110200,110200,0
20241016,163000,5363684000,110200,110200,110200,110200,0
20241016,162900,5363684000,110200,110200,110200,110200,0
20241016,162800,5363684000,110200,110200,110200,110200,0
20241016,162700,5363684000,110200,110200,110200,110200,0
20241016,162600,5363684000,110200,110200,110200,110200,0
20241016,162500,5363684000,110200,110200,110200,110200,0
20241016,162400,5363684000,110200,110200,110200,110200,0
20241016,162300,5363684000,110200,110200,110200,110200,0
20241016,162200,5363684000,110200,110200,110200,110200,0
20241016,162100,5363684000,110200,110200,110200,110200,0
20241016,162000,5363684000,110200,110200,110200,110200,0
20241016,161900,5363684000,110200,110200,110200,110200,0
20241016,161800,5363684000,110200,110200,110200,110200,0
20241016,161700,5363684000,110200,110200,110200,110200,0
20241016,161600,5363684000,110200,110200,110200,110200,0
20241016,161500,5363684000,110200,110200,110200,110200,0
20241016,161400,5363684000,110200,110200,110200,110200,0
20241016,161300,5363684000,110200,110200,110200,110200,0
20241016,161200,5363684000,110200,110200,110200,110200,0
20241016,161100,5363684000,110200,110200,110200,110200,0
20241016,161000,5363684000,110200,110200,110200,110200,0
20241016,160900,5363684000,110200,110200,110200,110200,0
20241016,160800,5363684000,110200,110200,110200,110200,0
20241016,160700,5363684000,110200,110200,110200,110200,0
20241016,160600,5363684000,110200,110200,110200,110200,0
20241016,160500,5363684000,110200,110200,110200,110200,0
20241016,160400,5363684000,110200,110200,110200,110200,0
20241016,160300,5363684000,110200,110200,110200,110200,9635
20241016,160200,5363684000,110200,110200,110200,110200,0
20241016,160100,5363684000,110200,110200,110200,110200,0
20241016,160000,5363684000,110200,110200,110200,110200,0
20241016,155900,5363684000,110200,110200,110200,110200,0
20241016,155800,5363684000,110200,110200,110200,110200,0
20241016,155700,5363684000,110200,110200,110200,110200,0
20241016,155600,5363684000,110200,110200,110200,110200,0
20241016,155500,5363684000,110200,110200,110200,110200,0
20241016,155400,5363684000,110200,110200,110200,110200,0
20241016,155300,5363684000,110200,110200,110200,110200,0
20241016,155200,5363684000,110200,110200,110200,110200,0
20241016,155100,5363684000,110200,110200,110200,110200,0
20241016,155000,5363684000,110200,110200,110200,110200,0
20241016,154900,5363684000,110200,110200,110200,110200,0
20241016,154800,5363684000,110200,110200,110200,110200,0
20241016,154700,5363684000,110200,110200,110200,110200,0
20241016,154600,5363684000,110200,110200,110200,110200,0
20241016,154500,5363684000,110200,110200,110200,110200,0
20241016,154400,5363684000,110200,110200,110200,110200,0
20241016,154300,5363684000,110200,110200,110200,110200,0
20241016,154200,5363684000,110200,110200,110200,110200,0
20241016,154100,5363684000,110200,110200,110200,110200,0
20241016,154000,5363684000,110200,110200,110200,110200,0
20241016,153900,5363684000,110200,110200,110200,110200,0
20241016,153800,5363684000,110200,110200,110200,110200,0
20241016,153700,5363684000,110200,110200,110200,110200,0
20241016,153600,5363684000,110200,110200,110200,110200,0
20241016,153500,5363684000,110200,110200,110200,110200,0
20241016,153400,5363684000,110200,110200,110200,110200,0
20241016,153300,5363684000,110200,110200,110200,110200,9635
20241016,153200,5363684000,110200,110200,110200,110200,0
20241016,153100,5363684000,110200,110200,110200,110200,0
20241016,153000,5363684000,110200,110200,110200,110200,9635
20241016,152900,4301907000,109500,109500,109500,109500,0
20241016,152800,4301907000,109500,109500,109500,109500,0
20241016,152700,4301907000,109500,109500,109500,109500,0
20241016,152600,4301907000,109500,109500,109500,109500,0
20241016,152500,4301907000,109500,109500,109500,109500,0
20241016,152400,4301907000,109500,109500,109500,109500,0
20241016,152300,4301907000,109500,109500,109500,109500,0
20241016,152200,4301907000,109500,109500,109500,109500,0
20241016,152100,4301907000,109500,109500,109500,109500,0
20241016,152000,4301907000,109500,109500,109500,109500,0
20241016,151900,4301907000,109500,109200,109500,109100,309
20241016,151800,4268117100,109300,109100,109300,109100,487
20241016,151700,4214921900,109200,109100,109200,109100,45
20241016,151600,4210010200,109100,109200,109200,109100,102
20241016,151500,4198878100,109200,109100,109200,109100,146
20241016,151400,4182943000,109100,109100,109200,109100,124
20241016,151300,4169408900,109100,109100,109200,109100,94
20241016,151200,4159152400,109100,109200,109300,109100,107
20241016,151100,4147474100,109200,109200,109300,109200,119
20241016,151000,4134477500,109200,109200,109300,109200,102
20241016,150900,4123338100,109200,109200,109300,109200,117
20241016,150800,4110560000,109200,109200,109300,109200,139
20241016,150700,4095380400,109200,109300,109300,109200,103
20241016,150600,4084132400,109300,109300,109300,109200,98
20241016,150500,4073428500,109200,109300,109300,109200,120
20241016,150400,4060321000,109300,109200,109300,109100,109
20241016,150300,4048424000,109100,109100,109300,109100,121
20241016,150200,4035217300,109300,109300,109400,109200,173
20241016,150100,4016319300,109400,109400,109400,109300,124
20241016,150000,4002762800,109400,109400,109500,109300,136
20241016,145900,3987885900,109300,109200,109400,109200,555
20241016,145800,3927213900,109200,109100,109300,109100,279
20241016,145700,3896741800,109100,109200,109200,109100,147
20241016,145600,3880701100,109200,109100,109300,109100,185
20241016,145500,3860502600,109200,109200,109300,109100,236
20241016,145400,3834735000,109200,109300,109300,109200,118
20241016,145300,3821848200,109200,109300,109400,109200,229
20241016,145200,3796832600,109300,109200,109400,109200,237
20241016,145100,3770938300,109200,109200,109400,109200,262
20241016,145000,3742315800,109200,109300,109300,109200,240
20241016,144900,3716099700,109300,109300,109400,109200,316
20241016,144800,3681566900,109300,109400,109400,109300,226
20241016,144700,3656864700,109300,109300,109400,109300,268
20241016,144600,3627568700,109400,109300,109400,109300,172
20241016,144500,3608766100,109400,109300,109400,109300,223
20241016,144400,3584387100,109300,109400,109400,109300,228
20241016,144300,3559464000,109300,109300,109400,109300,149
20241016,144200,3543177300,109300,109500,109500,109300,249
20241016,144100,3515940300,109400,109500,109500,109400,174
20241016,144000,3496902600,109400,109400,109500,109400,172
20241016,143900,3478084400,109500,109400,109500,109400,329
20241016,143800,3442087800,109400,109400,109500,109400,152
20241016,143700,3425457200,109400,109400,109500,109400,189
20241016,143600,3404779400,109400,109500,109500,109400,177
20241016,143500,3385414100,109400,109400,109500,109400,131
20241016,143400,3371081600,109500,109400,109500,109400,248
20241016,143300,3343942400,109500,109500,109600,109400,166
20241016,143200,3325772100,109500,109400,109600,109400,268
20241016,143100,3296433100,109500,109600,109600,109400,175
20241016,143000,3277276100,109500,109400,109600,109400,245
20241016,142900,3250453800,109500,109500,109500,109400,203
20241016,142800,3228242500,109500,109400,109600,109400,208
20241016,142700,3205479400,109400,109400,109500,109400,190
20241016,142600,3184682800,109400,109500,109600,109400,203
20241016,142500,3162454900,109500,109600,109600,109500,181
20241016,142400,3142633600,109500,109500,109600,109500,100
20241016,142300,3131682400,109500,109600,109600,109500,184
20241016,142200,3111529500,109600,109500,109600,109500,139
20241016,142100,3096307000,109500,109600,109600,109500,113
20241016,142000,3083932000,109600,109500,109600,109500,164
20241016,141900,3065970600,109500,109600,109600,109500,110
20241016,141800,3053921700,109500,109700,109700,109500,154
20241016,141700,3037056300,109700,109600,109700,109500,176
20241016,141600,3017775100,109600,109500,109600,109500,150
20241016,141500,3001348100,109500,109500,109600,109500,146
20241016,141400,2985360500,109600,109600,109700,109500,162
20241016,141300,2967606500,109600,109600,109700,109600,99
20241016,141200,2956753700,109600,109700,109700,109600,176
20241016,141100,2937461800,109700,109700,109700,109600,117
20241016,141000,2924632600,109700,109700,109800,109700,107
20241016,140900,2912893500,109800,109600,109900,109600,258
20241016,140800,2884599100,109600,109800,109800,109600,216
20241016,140700,2860894400,109800,109800,109900,109800,111
20241016,140600,2848705700,109800,109800,109900,109700,268
20241016,140500,2819279700,109900,109900,109900,109800,101
20241016,140400,2808188300,109800,109900,109900,109800,67
20241016,140300,2800830600,109900,109800,109900,109800,77
20241016,140200,2792375700,109800,109700,109800,109700,72
20241016,140100,2784475900,109700,109800,109900,109700,102
20241016,140000,2773275000,109800,109800,110100,109800,99
20241016,135900,2762402000,109700,109700,109800,109700,77
20241016,135800,2753954400,109800,109800,109800,109700,83
20241016,135700,2744846600,109800,109900,109900,109700,105
20241016,135600,2733321300,109900,109900,110000,109800,79
20241016,135500,2724641100,109900,109900,110300,109900,103
20241016,135400,2713310500,110000,109900,110000,109900,74
20241016,135300,2705176500,109900,110000,110000,109900,76
20241016,135200,2696821400,109900,109900,110000,109900,59
20241016,135100,2690336600,110100,109900,110100,109900,97
20241016,135000,2679670500,110000,110000,110100,109900,87
20241016,134900,2670103800,110000,110000,110100,110000,66
20241016,134800,2662842900,110000,110000,110200,110000,61
20241016,134700,2656128500,110100,110000,110200,109900,57
20241016,134600,2649854500,110100,110000,110100,109900,106
20241016,134500,2638188800,110100,110200,110200,110100,43
20241016,134400,2633453400,110300,110300,110300,110200,33
20241016,134300,2629816300,110300,110100,110400,110100,176
20241016,134200,2610409600,110100,110200,110200,110100,49
20241016,134100,2605011800,110100,110200,110200,110100,41
20241016,134000,2600496300,110200,110100,110200,110100,255
20241016,133900,2572417300,110100,110000,110100,110000,90
20241016,133800,2562515300,110100,110000,110100,109900,71
20241016,133700,2554705600,110000,110000,110100,110000,26
20241016,133600,2551845400,110000,110100,110100,110000,28
20241016,133500,2548765000,110000,110100,110100,110000,34
20241016,133400,2545023900,110100,110000,110100,109900,58
20241016,133300,2538642400,110000,110000,110000,109800,40
20241016,133200,2534245300,109900,109900,110000,109800,43
20241016,133100,2529519500,110000,109900,110000,109800,32
20241016,133000,2526004100,109900,109900,110000,109800,111
20241016,132900,2513798900,110000,109800,110000,109800,34
20241016,132800,2510061600,109900,109700,110000,109700,92
20241016,132700,2499960300,109700,109700,109800,109700,54
20241016,132600,2494036400,109700,109700,109800,109700,40
20241016,132500,2489647900,109800,109800,109800,109700,42
20241016,132400,2485038800,109800,109700,109800,109700,44
20241016,132300,2480211500,109700,109700,109800,109700,24
20241016,132200,2477578500,109700,109800,109800,109700,60
20241016,132100,2470992200,109900,109900,109900,109800,31
20241016,132000,2467587800,109800,109800,109900,109800,30
20241016,131900,2464293300,109900,109800,110000,109800,48
20241016,131800,2459020000,109900,109900,109900,109800,41
20241016,131700,2454516500,109800,109900,109900,109800,23
20241016,131600,2451991000,109800,109800,109800,109800,23
20241016,131500,2449465600,109900,110000,110000,109900,55
20241016,131400,2443420900,109900,110000,110100,109900,37
20241016,131300,2439351400,110100,109800,110100,109800,497
20241016,131200,2384760200,109700,109800,109800,109700,34
20241016,131100,2381029800,109800,109800,109900,109800,71
20241016,131000,2373233600,109800,109900,109900,109800,30
20241016,130900,2369939100,109800,109900,109900,109800,68
20241016,130800,2362472100,109900,109900,110000,109900,18
20241016,130700,2360493800,109900,110000,110100,109900,21
20241016,130600,2358184600,110100,109900,110100,109800,39
20241016,130500,2353898500,109900,109900,110000,109900,25
20241016,130400,2351150800,109900,109900,110000,109800,38
20241016,130300,2346975800,109800,109900,110000,109700,96
20241016,130200,2336428700,110000,110100,110100,110000,46
20241016,130100,2331368300,110100,110000,110100,110000,60
20241016,130000,2324767800,110100,110100,110100,110000,23
20241016,125900,2322237300,110000,110000,110100,110000,44
20241016,125800,2317395400,110100,110100,110100,110000,32
20241016,125700,2313873900,110100,110100,110200,110100,26
20241016,125600,2311011200,110200,110100,110200,109600,108
20241016,125500,2299123300,110000,109800,110000,109700,774
20241016,125400,2214106200,109800,109800,109900,109800,59
20241016,125300,2207625000,109900,109800,109900,109600,28
20241016,125200,2204549800,109900,109800,109900,109700,40
20241016,125100,2200158700,109800,109800,109800,109800,29
20241016,125000,2196974500,109900,109900,109900,109800,20
20241016,124900,2194778100,109800,109700,109800,109700,37
20241016,124800,2190717100,109700,109600,109700,109600,56
20241016,124700,2184576700,109600,109700,109700,109600,27
20241016,124600,2181617100,109700,109800,109800,109700,12
20241016,124500,2180299900,109800,109600,109900,109500,62
20241016,124400,2173495700,109700,109600,109700,109500,154
20241016,124300,2156616300,109700,109700,109700,109600,20
20241016,124200,2154423800,109700,109600,109700,109600,34
20241016,124100,2150697000,109700,109600,109700,109600,19
20241016,124000,2148614500,109600,109600,109700,109600,44
20241016,123900,2143791900,109600,109600,109900,109600,156
20241016,123800,2126690100,109600,109700,109700,109600,26
20241016,123700,2123840400,109600,109700,109700,109600,32
20241016,123600,2120331800,109700,109700,109700,109600,34
20241016,123500,2116604400,109700,109500,109900,109500,14
20241016,123400,2115070100,109900,109600,109900,109600,70
20241016,123300,2107390600,109500,109600,109700,109500,55
20241016,123200,2101362600,109600,109700,109700,109600,26
20241016,123100,2098512900,110000,109700,110000,109500,69
20241016,123000,2090946700,109600,109600,109700,109600,29
20241016,122900,2087768200,109700,109800,109800,109600,50
20241016,122800,2082284500,109900,109500,109900,109500,60
20241016,122700,2075704100,109600,109500,109600,109500,23
20241016,122600,2073185200,109500,109700,109700,109500,56
20241016,122500,2067051000,109600,109700,109700,109600,22
20241016,122400,2064639500,109900,109600,109900,109500,121
20241016,122300,2051376000,109700,109700,109700,109600,25
20241016,122200,2048635700,109600,109600,109800,109600,31
20241016,122100,2045237500,109600,109700,109700,109600,33
20241016,122000,2041620300,109700,109500,109700,109500,66
20241016,121900,2034388900,109600,109500,109600,109500,52
20241016,121800,2028693200,109600,109500,109600,109500,34
20241016,121700,2024970000,109500,109600,109700,109500,19
20241016,121600,2022888300,109500,109600,109600,109500,33
20241016,121500,2019272700,109600,109700,109700,109600,92
20241016,121400,2009189300,109600,109700,109700,109600,24
20241016,121300,2006558700,109600,109700,109700,109600,39
20241016,121200,2002283900,109600,109600,109800,109600,30
20241016,121100,1998993500,109700,109700,109800,109700,58
20241016,121000,1992630500,109700,109700,109700,109600,35
20241016,120900,1988793700,109600,109600,109700,109600,33
20241016,120800,1985176400,109700,109600,109700,109600,20
20241016,120700,1982984100,109700,109600,109700,109600,42
20241016,120600,1978380300,109700,109700,109700,109600,73
20241016,120500,1970378500,109600,109600,109700,109600,55
20241016,120400,1964349100,109700,109900,109900,109600,17
20241016,120300,1962485200,109900,109500,110000,109500,30
20241016,120200,1959186600,110000,110100,110100,109500,15
20241016,120100,1957542000,110200,109500,110200,109500,121
20241016,120000,1944248800,109600,109600,109600,109500,51
20241016,115900,1938663100,109600,109500,109600,109500,120
20241016,115800,1925519800,109600,109500,109600,109500,52
20241016,115700,1919824500,109600,109500,109600,109500,51
20241016,115600,1914238400,109600,109500,109600,109500,38
20241016,115500,1910076800,109600,109500,109600,109500,41
20241016,115400,1905586100,109600,109600,109600,109500,66
20241016,115300,1898358600,109500,109500,109600,109500,91
20241016,115200,1888393500,109500,109500,109500,109500,17
20241016,115100,1886532000,109500,109700,109700,109500,94
20241016,115000,1876234100,109600,109700,109700,109600,26
20241016,114900,1873383700,109600,109900,109900,109600,63
20241016,114800,1866476700,109900,109800,109900,109800,34
20241016,114700,1862742400,109800,110100,110100,109700,177
20241016,114600,1843294400,110100,109900,110100,109900,75
20241016,114500,1835050400,109900,109900,110100,109900,31
20241016,114400,1831640400,110000,109600,110000,109600,66
20241016,114300,1824391500,109800,110000,110000,109500,119
20241016,114200,1811339800,109900,109900,109900,109800,48
20241016,114100,1806066000,109900,110000,110000,109800,10
20241016,114000,1804966900,110000,109500,110000,109500,35
20241016,113900,1801130200,110000,109800,110000,109500,82
20241016,113800,1792132800,109700,109700,109800,109700,66
20241016,113700,1784892100,109800,109900,109900,109700,43
20241016,113600,1780170400,110000,109800,110000,109800,23
20241016,113500,1777642500,109800,110000,110000,109500,133
20241016,113400,1763061400,110000,109700,110000,109700,291
20241016,113300,1731132800,109700,109600,109700,109600,30
20241016,113200,1727844500,109600,109500,109700,109500,120
20241016,113100,1714687600,109500,109500,109500,109500,79
20241016,113000,1706037100,109500,109500,109600,109500,66
20241016,112900,1698808000,109600,109500,109600,109500,23
20241016,112800,1696289100,109600,109500,109600,109500,32
20241016,112700,1692784700,109600,109600,109600,109500,62
20241016,112600,1685995400,109600,109500,109600,109500,17
20241016,112500,1684133700,109500,109500,109600,109500,16
20241016,112400,1682381400,109600,109600,109600,109500,12
20241016,112300,1681067200,109400,109500,109600,109400,162
20241016,112200,1663334400,109400,109500,109500,109400,30
20241016,112100,1660052300,109500,109500,109500,109500,38
20241016,112000,1655891300,109500,109500,109500,109400,40
20241016,111900,1651512800,109400,109500,109600,109400,48
20241016,111800,1646257600,109600,109600,109600,109500,23
20241016,111700,1643738700,109600,109500,109600,109500,158
20241016,111600,1626426400,109500,109500,109600,109500,19
20241016,111500,1624345800,109500,109600,109600,109500,70
20241016,111400,1616680500,109600,109500,109600,109500,21
20241016,111300,1614380900,109500,109500,109500,109500,28
20241016,111200,1611314900,109500,109600,109600,109500,47
20241016,111100,1606168300,109500,109500,109600,109500,59
20241016,111000,1599707500,109500,109500,109600,109500,48
20241016,110900,1594451300,109500,109500,109500,109500,17
20241016,110800,1592589800,109500,109600,109600,109500,62
20241016,110700,1585800700,109600,109600,109600,109500,59
20241016,110600,1579339600,109600,109500,109600,109500,31
20241016,110500,1575943200,109600,109600,109600,109600,25
20241016,110400,1573203200,109600,109500,109600,109500,162
20241016,110300,1555453000,109600,109600,109600,109500,88
20241016,110200,1545813100,109500,109600,109600,109500,63
20241016,110100,1538913300,109600,109600,109600,109500,16
20241016,110000,1537160700,109500,109500,109600,109500,29
20241016,105900,1533983700,109500,109500,109600,109500,91
20241016,105800,1524017200,109600,109600,109600,109500,12
20241016,105700,1522702400,109600,109600,109600,109500,36
20241016,105600,1518759700,109600,109500,109600,109500,19
20241016,105500,1516677700,109700,109600,109700,109500,58
20241016,105400,1510321900,109600,109600,109700,109500,38
20241016,105300,1506157000,109600,109600,109600,109500,40
20241016,105200,1501774300,109500,109600,109700,109500,43
20241016,105100,1497061500,109600,109600,109600,109500,77
20241016,105000,1488627900,109600,109600,109600,109500,46
20241016,104900,1483589000,109500,109500,109600,109500,24
20241016,104800,1480960600,109500,109600,109600,109500,22
20241016,104700,1478551500,109600,109600,109700,109500,93
20241016,104600,1468360300,109600,109600,109700,109600,71
20241016,104500,1460578400,109600,109600,109700,109600,19
20241016,104400,1458495900,109700,109600,109700,109600,24
20241016,104300,1455864400,109600,109600,109700,109600,95
20241016,104200,1445452000,109600,109600,109600,109600,45
20241016,104100,1440520000,109600,109600,109700,109600,117
20241016,104000,1427694200,109700,109700,109700,109600,16
20241016,103900,1425940400,109600,109600,109600,109600,83
20241016,103800,1416843600,109700,109600,109700,109600,19
20241016,103700,1414760800,109700,109600,109700,109600,98
20241016,103600,1404012400,109600,109600,109600,109600,41
20241016,103500,1399518800,109600,109600,109700,109600,62
20241016,103400,1392723500,109600,109700,109700,109600,37
20241016,103300,1388666700,109600,109600,109700,109600,30
20241016,103200,1385378600,109700,109700,109700,109600,23
20241016,103100,1382857400,109600,109600,109600,109600,64
20241016,103000,1375843000,109600,109700,109700,109600,22
20241016,102900,1373431500,109600,109600,109700,109600,78
20241016,102800,1364880300,109600,109700,109700,109600,31
20241016,102700,1361481000,109700,109800,109900,109700,201
20241016,102600,1339412500,109900,109900,109900,109800,49
20241016,102500,1334028400,109900,109800,109900,109800,6
20241016,102400,1333369300,109900,109800,109900,109800,34
20241016,102300,1329635800,109900,110000,110000,109800,72
20241016,102200,1321723600,110000,109800,110100,109800,41
20241016,102100,1317213900,110100,109800,110100,109800,49
20241016,102000,1311831900,109800,110000,110000,109800,11
20241016,101900,1310622900,110100,110100,110100,109700,54
20241016,101800,1304693600,110100,109800,110100,109800,114
20241016,101700,1292145600,110100,110200,110200,109700,17
20241016,101600,1290278000,109700,109800,110100,109700,102
20241016,101500,1279060900,110000,109800,110000,109600,59
20241016,101400,1272590400,109800,109900,110000,109800,82
20241016,101300,1263579600,109800,109900,109900,109800,68
20241016,101200,1256112900,109900,109700,109900,109700,36
20241016,101100,1252160800,109900,109900,109900,109600,45
20241016,101000,1247226500,109800,109700,109800,109500,153
20241016,100900,1230457500,109800,109500,109800,109500,238
20241016,100800,1204381500,109500,109900,109900,109500,114
20241016,100700,1191867500,109800,109500,110000,109500,60
20241016,100600,1185287800,110000,109400,110000,109400,95
20241016,100500,1174859000,109400,109500,109600,109300,825
20241016,100400,1084571900,109500,109300,109500,109200,634
20241016,100300,1015199600,109200,109600,109700,109200,2247
20241016,100200,769222300,109700,109700,109700,109600,13
20241016,100100,767796800,109700,109800,109800,109600,72
20241016,100000,759902000,109700,109900,109900,109700,7
20241016,095900,759133000,109900,109900,109900,109600,65
20241016,095800,752005900,109700,109700,110000,109600,68
20241016,095700,744541600,109600,109800,109800,109600,302
20241016,095600,711402200,109800,109700,109800,109700,24
20241016,095500,708768700,109800,109800,109800,109700,75
20241016,095400,700539500,109800,109800,109800,109700,6
20241016,095300,699880800,109700,109800,109800,109700,56
20241016,095200,693734400,109900,109900,109900,109800,17
20241016,095100,691867100,109900,109700,109900,109700,67
20241016,095000,684509300,109800,109900,109900,109700,18
20241016,094900,682532800,109800,109900,109900,109800,36
20241016,094800,678579900,109900,109900,109900,109700,49
20241016,094700,673196800,109900,109800,109900,109700,164
20241016,094600,655190100,109700,109700,109700,109700,49
20241016,094500,649814800,109700,109600,109700,109600,91
20241016,094400,639834300,109600,109700,109700,109600,112
20241016,094300,627548900,109600,109700,109700,109600,33
20241016,094200,623929000,109700,109800,109800,109600,98
20241016,094100,613180100,109700,109700,109700,109600,68
20241016,094000,605724100,109700,109600,109700,109600,134
20241016,093900,591026800,109600,109900,109900,109600,851
20241016,093800,497636800,109900,110300,110300,109900,201
20241016,093700,475545900,110300,110300,110400,109900,39
20241016,093600,471254700,110300,109900,110300,109800,200
20241016,093500,449273600,109900,109900,109900,109800,36
20241016,093400,445319900,109900,109800,109900,109800,104
20241016,093300,433893000,109800,109900,109900,109800,11
20241016,093200,432684200,109900,109900,109900,109800,55
20241016,093100,426644700,109800,109900,109900,109800,39
20241016,093000,422361000,109900,109900,109900,109800,84
20241016,092900,413135400,109900,109900,109900,109900,11
20241016,092800,411926500,109800,110000,110000,109800,291
20241016,092700,379952900,110000,109900,110100,109900,91
20241016,092600,369946400,109900,109900,109900,109900,10
20241016,092500,368847400,109900,110300,110300,109900,122
20241016,092400,355430700,110300,110000,110600,109900,112
20241016,092300,343105300,110000,110000,110000,109900,84
20241016,092200,333872700,110000,110000,110000,109900,8
20241016,092100,332992800,109900,110000,110000,109900,29
20241016,092000,329803900,110000,110100,110100,110000,22
20241016,091900,327383800,110100,110000,110100,110000,53
20241016,091800,321553500,109900,110000,110000,109900,398
20241016,091700,277783800,110000,110500,110500,110000,258
20241016,091600,249378900,110500,110100,110500,110100,55
20241016,091500,243322200,110100,110600,110600,110100,30
20241016,091400,240013600,110600,110200,110600,110200,153
20241016,091300,223149200,110200,110200,110200,110100,55
20241016,091200,217092800,110200,110200,110200,110100,50
20241016,091100,211587000,110200,109900,110200,109900,37
20241016,091000,207516800,109900,110000,110200,109900,80
20241016,090900,198716100,109900,110000,110000,109700,27
20241016,090800,195749700,109700,110100,110100,109700,97
20241016,090700,185101500,110100,110100,110100,109700,47
20241016,090600,179939500,110100,109700,110100,109700,117
20241016,090500,167099200,109700,109800,109900,109700,409
20241016,090400,122208400,109900,109800,110200,109800,215
20241016,090300,98589900,109800,110000,110000,109600,172
20241016,090200,79707800,110000,109600,110000,109600,103
20241016,090100,68417000,109600,110300,110400,109600,385
20241016,090000,26060600,110400,110400,110900,110300,232