KissMeData/001060/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,183300,1957494400,27800,27800,27800,27800,2260
20241010,183200,1957494400,27800,27800,27800,27800,0
20241010,183100,1957494400,27800,27800,27800,27800,0
20241010,183000,1957494400,27800,27800,27800,27800,0
20241010,182900,1957494400,27800,27800,27800,27800,0
20241010,182800,1957494400,27800,27800,27800,27800,0
20241010,182700,1957494400,27800,27800,27800,27800,0
20241010,182600,1957494400,27800,27800,27800,27800,0
20241010,182500,1957494400,27800,27800,27800,27800,0
20241010,182400,1957494400,27800,27800,27800,27800,0
20241010,182300,1957494400,27800,27800,27800,27800,0
20241010,182200,1957494400,27800,27800,27800,27800,0
20241010,182100,1957494400,27800,27800,27800,27800,0
20241010,182000,1957494400,27800,27800,27800,27800,0
20241010,181900,1957494400,27800,27800,27800,27800,0
20241010,181800,1957494400,27800,27800,27800,27800,0
20241010,181700,1957494400,27800,27800,27800,27800,0
20241010,181600,1957494400,27800,27800,27800,27800,0
20241010,181500,1957494400,27800,27800,27800,27800,0
20241010,181400,1957494400,27800,27800,27800,27800,0
20241010,181300,1957494400,27800,27800,27800,27800,0
20241010,181200,1957494400,27800,27800,27800,27800,0
20241010,181100,1957494400,27800,27800,27800,27800,0
20241010,181000,1957494400,27800,27800,27800,27800,0
20241010,180900,1957494400,27800,27800,27800,27800,0
20241010,180800,1957494400,27800,27800,27800,27800,0
20241010,180700,1957494400,27800,27800,27800,27800,0
20241010,180600,1957494400,27800,27800,27800,27800,0
20241010,180500,1957494400,27800,27800,27800,27800,0
20241010,180400,1957494400,27800,27800,27800,27800,0
20241010,180300,1957494400,27800,27800,27800,27800,2260
20241010,180200,1957494400,27800,27800,27800,27800,0
20241010,180100,1957494400,27800,27800,27800,27800,0
20241010,180000,1957494400,27800,27800,27800,27800,0
20241010,175900,1957494400,27800,27800,27800,27800,0
20241010,175800,1957494400,27800,27800,27800,27800,0
20241010,175700,1957494400,27800,27800,27800,27800,0
20241010,175600,1957494400,27800,27800,27800,27800,0
20241010,175500,1957494400,27800,27800,27800,27800,0
20241010,175400,1957494400,27800,27800,27800,27800,0
20241010,175300,1957494400,27800,27800,27800,27800,0
20241010,175200,1957494400,27800,27800,27800,27800,0
20241010,175100,1957494400,27800,27800,27800,27800,0
20241010,175000,1957494400,27800,27800,27800,27800,0
20241010,174900,1957494400,27800,27800,27800,27800,0
20241010,174800,1957494400,27800,27800,27800,27800,0
20241010,174700,1957494400,27800,27800,27800,27800,0
20241010,174600,1957494400,27800,27800,27800,27800,0
20241010,174500,1957494400,27800,27800,27800,27800,0
20241010,174400,1957494400,27800,27800,27800,27800,0
20241010,174300,1957494400,27800,27800,27800,27800,0
20241010,174200,1957494400,27800,27800,27800,27800,0
20241010,174100,1957494400,27800,27800,27800,27800,0
20241010,174000,1957494400,27800,27800,27800,27800,0
20241010,173900,1957494400,27800,27800,27800,27800,0
20241010,173800,1957494400,27800,27800,27800,27800,0
20241010,173700,1957494400,27800,27800,27800,27800,0
20241010,173600,1957494400,27800,27800,27800,27800,0
20241010,173500,1957494400,27800,27800,27800,27800,0
20241010,173400,1957494400,27800,27800,27800,27800,0
20241010,173300,1957494400,27800,27800,27800,27800,2260
20241010,173200,1957494400,27800,27800,27800,27800,0
20241010,173100,1957494400,27800,27800,27800,27800,0
20241010,173000,1957494400,27800,27800,27800,27800,0
20241010,172900,1957494400,27800,27800,27800,27800,0
20241010,172800,1957494400,27800,27800,27800,27800,0
20241010,172700,1957494400,27800,27800,27800,27800,0
20241010,172600,1957494400,27800,27800,27800,27800,0
20241010,172500,1957494400,27800,27800,27800,27800,0
20241010,172400,1957494400,27800,27800,27800,27800,0
20241010,172300,1957494400,27800,27800,27800,27800,0
20241010,172200,1957494400,27800,27800,27800,27800,0
20241010,172100,1957494400,27800,27800,27800,27800,0
20241010,172000,1957494400,27800,27800,27800,27800,0
20241010,171900,1957494400,27800,27800,27800,27800,0
20241010,171800,1957494400,27800,27800,27800,27800,0
20241010,171700,1957494400,27800,27800,27800,27800,0
20241010,171600,1957494400,27800,27800,27800,27800,0
20241010,171500,1957494400,27800,27800,27800,27800,0
20241010,171400,1957494400,27800,27800,27800,27800,0
20241010,171300,1957494400,27800,27800,27800,27800,0
20241010,171200,1957494400,27800,27800,27800,27800,0
20241010,171100,1957494400,27800,27800,27800,27800,0
20241010,171000,1957494400,27800,27800,27800,27800,0
20241010,170900,1957494400,27800,27800,27800,27800,0
20241010,170800,1957494400,27800,27800,27800,27800,0
20241010,170700,1957494400,27800,27800,27800,27800,0
20241010,170600,1957494400,27800,27800,27800,27800,0
20241010,170500,1957494400,27800,27800,27800,27800,0
20241010,170400,1957494400,27800,27800,27800,27800,0
20241010,170300,1957494400,27800,27800,27800,27800,2260
20241010,170200,1957494400,27800,27800,27800,27800,0
20241010,170100,1957494400,27800,27800,27800,27800,0
20241010,170000,1957494400,27800,27800,27800,27800,0
20241010,165900,1957494400,27800,27800,27800,27800,0
20241010,165800,1957494400,27800,27800,27800,27800,0
20241010,165700,1957494400,27800,27800,27800,27800,0
20241010,165600,1957494400,27800,27800,27800,27800,0
20241010,165500,1957494400,27800,27800,27800,27800,0
20241010,165400,1957494400,27800,27800,27800,27800,0
20241010,165300,1957494400,27800,27800,27800,27800,0
20241010,165200,1957494400,27800,27800,27800,27800,0
20241010,165100,1957494400,27800,27800,27800,27800,0
20241010,165000,1957494400,27800,27800,27800,27800,0
20241010,164900,1957494400,27800,27800,27800,27800,0
20241010,164800,1957494400,27800,27800,27800,27800,0
20241010,164700,1957494400,27800,27800,27800,27800,0
20241010,164600,1957494400,27800,27800,27800,27800,0
20241010,164500,1957494400,27800,27800,27800,27800,0
20241010,164400,1957494400,27800,27800,27800,27800,0
20241010,164300,1957494400,27800,27800,27800,27800,0
20241010,164200,1957494400,27800,27800,27800,27800,0
20241010,164100,1957494400,27800,27800,27800,27800,0
20241010,164000,1957494400,27800,27800,27800,27800,0
20241010,163900,1957494400,27800,27800,27800,27800,0
20241010,163800,1957494400,27800,27800,27800,27800,0
20241010,163700,1957494400,27800,27800,27800,27800,0
20241010,163600,1957494400,27800,27800,27800,27800,0
20241010,163500,1957494400,27800,27800,27800,27800,0
20241010,163400,1957494400,27800,27800,27800,27800,0
20241010,163300,1957494400,27800,27800,27800,27800,2260
20241010,163200,1957494400,27800,27800,27800,27800,0
20241010,163100,1957494400,27800,27800,27800,27800,0
20241010,163000,1957494400,27800,27800,27800,27800,0
20241010,162900,1957494400,27800,27800,27800,27800,0
20241010,162800,1957494400,27800,27800,27800,27800,0
20241010,162700,1957494400,27800,27800,27800,27800,0
20241010,162600,1957494400,27800,27800,27800,27800,0
20241010,162500,1957494400,27800,27800,27800,27800,0
20241010,162400,1957494400,27800,27800,27800,27800,0
20241010,162300,1957494400,27800,27800,27800,27800,0
20241010,162200,1957494400,27800,27800,27800,27800,0
20241010,162100,1957494400,27800,27800,27800,27800,0
20241010,162000,1957494400,27800,27800,27800,27800,0
20241010,161900,1957494400,27800,27800,27800,27800,0
20241010,161800,1957494400,27800,27800,27800,27800,0
20241010,161700,1957494400,27800,27800,27800,27800,0
20241010,161600,1957494400,27800,27800,27800,27800,0
20241010,161500,1957494400,27800,27800,27800,27800,0
20241010,161400,1957494400,27800,27800,27800,27800,0
20241010,161300,1957494400,27800,27800,27800,27800,0
20241010,161200,1957494400,27800,27800,27800,27800,0
20241010,161100,1957494400,27800,27800,27800,27800,0
20241010,161000,1957494400,27800,27800,27800,27800,0
20241010,160900,1957494400,27800,27800,27800,27800,0
20241010,160800,1957494400,27800,27800,27800,27800,0
20241010,160700,1957494400,27800,27800,27800,27800,0
20241010,160600,1957494400,27800,27800,27800,27800,0
20241010,160500,1957494400,27800,27800,27800,27800,0
20241010,160400,1957494400,27800,27800,27800,27800,0
20241010,160300,1957494400,27800,27800,27800,27800,2260
20241010,160200,1957494400,27800,27800,27800,27800,0
20241010,160100,1957494400,27800,27800,27800,27800,0
20241010,160000,1957494400,27800,27800,27800,27800,0
20241010,155900,1957494400,27800,27800,27800,27800,0
20241010,155800,1957494400,27800,27800,27800,27800,0
20241010,155700,1957494400,27800,27800,27800,27800,0
20241010,155600,1957494400,27800,27800,27800,27800,0
20241010,155500,1957494400,27800,27800,27800,27800,0
20241010,155400,1957494400,27800,27800,27800,27800,0
20241010,155300,1957494400,27800,27800,27800,27800,0
20241010,155200,1957494400,27800,27800,27800,27800,0
20241010,155100,1957494400,27800,27800,27800,27800,0
20241010,155000,1957494400,27800,27800,27800,27800,0
20241010,154900,1957494400,27800,27800,27800,27800,0
20241010,154800,1957494400,27800,27800,27800,27800,0
20241010,154700,1957494400,27800,27800,27800,27800,0
20241010,154600,1957494400,27800,27800,27800,27800,0
20241010,154500,1957494400,27800,27800,27800,27800,0
20241010,154400,1957494400,27800,27800,27800,27800,0
20241010,154300,1957494400,27800,27800,27800,27800,0
20241010,154200,1957494400,27800,27800,27800,27800,0
20241010,154100,1957494400,27800,27800,27800,27800,0
20241010,154000,1957494400,27800,27800,27800,27800,0
20241010,153900,1957494400,27800,27800,27800,27800,0
20241010,153800,1957494400,27800,27800,27800,27800,0
20241010,153700,1957494400,27800,27800,27800,27800,0
20241010,153600,1957494400,27800,27800,27800,27800,0
20241010,153500,1957494400,27800,27800,27800,27800,0
20241010,153400,1957494400,27800,27800,27800,27800,0
20241010,153300,1957494400,27800,27800,27800,27800,2260
20241010,153200,1957494400,27800,27800,27800,27800,0
20241010,153100,1957494400,27800,27800,27800,27800,0
20241010,153000,1957494400,27800,27800,27800,27800,2260
20241010,152900,1894666400,27900,27900,27900,27900,0
20241010,152800,1894666400,27900,27900,27900,27900,0
20241010,152700,1894666400,27900,27900,27900,27900,0
20241010,152600,1894666400,27900,27900,27900,27900,0
20241010,152500,1894666400,27900,27900,27900,27900,0
20241010,152400,1894666400,27900,27900,27900,27900,0
20241010,152300,1894666400,27900,27900,27900,27900,0
20241010,152200,1894666400,27900,27900,27900,27900,0
20241010,152100,1894666400,27900,27900,27900,27900,0
20241010,152000,1894666400,27900,27900,27900,27900,0
20241010,151900,1894666400,27900,27900,27900,27800,44
20241010,151800,1893441250,27850,27850,27850,27850,2
20241010,151700,1893385550,27850,27900,27900,27850,220
20241010,151600,1887252750,27900,27900,27900,27900,10
20241010,151500,1886973750,27900,27850,27900,27850,322
20241010,151400,1877990600,27900,27900,27900,27900,1
20241010,151300,1877962700,27900,27900,27900,27900,15
20241010,151200,1877544200,27900,27850,27900,27850,544
20241010,151100,1862367250,27850,27800,27850,27800,45
20241010,151000,1861114750,27800,27800,27850,27800,129
20241010,150900,1857528050,27800,27850,27900,27800,136
20241010,150800,1853738900,27850,27850,27850,27850,35
20241010,150700,1852764150,27850,27900,27900,27850,9
20241010,150600,1852513400,27900,27800,27900,27800,119
20241010,150500,1849195300,27800,27800,27800,27800,500
20241010,150400,1835295300,27800,27800,27800,27800,0
20241010,150300,1835295300,27800,27800,27900,27800,170
20241010,150200,1830557700,27800,27800,27900,27800,51
20241010,150100,1829139100,27850,27900,27900,27850,196
20241010,150000,1823680400,27900,27900,27900,27800,39
20241010,145900,1822593600,27800,27850,27850,27800,13
20241010,145800,1822232150,27800,27850,27850,27800,216
20241010,145700,1816227200,27850,27850,27850,27850,10
20241010,145600,1815948700,27800,27800,27900,27800,85
20241010,145500,1813582900,27800,27850,27850,27800,14
20241010,145400,1813193500,27850,27850,27850,27850,80
20241010,145300,1810965500,27850,27850,27850,27850,54
20241010,145200,1809461600,27850,27850,27850,27850,13
20241010,145100,1809099550,27850,27850,27850,27850,37
20241010,145000,1808069100,27850,27850,27850,27850,15
20241010,144900,1807651350,27800,27800,27800,27800,15
20241010,144800,1807234350,27800,27800,27800,27800,14
20241010,144700,1806845150,27800,27900,27900,27800,33
20241010,144600,1805925750,27950,27850,27950,27800,453
20241010,144500,1793307550,27850,27900,27900,27850,373
20241010,144400,1782919100,27900,27900,27900,27900,201
20241010,144300,1777311200,27850,27850,27850,27850,0
20241010,144200,1777311200,27850,27850,27850,27850,53
20241010,144100,1775835150,27850,27900,27900,27850,13
20241010,144000,1775472850,27900,27900,27900,27900,24
20241010,143900,1774803250,27900,27900,27900,27900,1
20241010,143800,1774775350,27900,27900,27900,27900,94
20241010,143700,1772152750,27900,27900,27900,27900,575
20241010,143600,1756110250,27900,27900,27900,27900,25
20241010,143500,1755412750,27900,27900,27900,27900,57
20241010,143400,1753822450,27900,27900,27900,27900,13
20241010,143300,1753459750,27900,27900,27900,27900,0
20241010,143200,1753459750,27900,27900,27900,27900,53
20241010,143100,1751981050,27950,27900,27950,27900,87
20241010,143000,1749552650,27900,27900,27900,27900,17
20241010,142900,1749078350,27900,27900,27900,27900,15
20241010,142800,1748659850,27950,27950,27950,27950,10
20241010,142700,1748380350,27900,27900,27900,27900,13
20241010,142600,1748017650,27900,27900,27900,27900,47
20241010,142500,1746706350,27900,27900,27900,27900,14
20241010,142400,1746315750,27900,27900,27950,27900,245
20241010,142300,1739479050,27950,27950,27950,27950,57
20241010,142200,1737885900,27900,27950,27950,27900,20
20241010,142100,1737327850,27950,27950,27950,27900,63
20241010,142000,1735567750,27950,27950,28000,27950,80
20241010,141900,1733331550,27950,27950,28000,27950,2856
20241010,141800,1653504350,27950,27950,27950,27950,0
20241010,141700,1653504350,27950,27950,28000,27950,87
20241010,141600,1651071850,27950,28000,28000,27950,15
20241010,141500,1650652500,27950,27950,27950,27950,162
20241010,141400,1646124600,28000,28000,28000,28000,117
20241010,141300,1642848600,28000,28000,28000,28000,0
20241010,141200,1642848600,28000,28000,28000,28000,1
20241010,141100,1642820600,27950,27950,27950,27950,95
20241010,141000,1640165350,27950,27950,27950,27950,2
20241010,140900,1640109450,27950,27950,28000,27950,31
20241010,140800,1639241600,28000,28000,28000,28000,0
20241010,140700,1639241600,28000,28000,28000,28000,173
20241010,140600,1634397600,28000,27950,28000,27950,52
20241010,140500,1632942100,27950,27950,27950,27950,79
20241010,140400,1630734050,27950,28000,28000,27950,16
20241010,140300,1630286100,27950,27950,27950,27950,82
20241010,140200,1627994200,27950,27950,27950,27950,0
20241010,140100,1627994200,27950,27950,27950,27950,1
20241010,140000,1627966250,27950,27950,27950,27950,11
20241010,135900,1627658800,27950,27950,27950,27950,4
20241010,135800,1627547000,27900,27900,27900,27900,120
20241010,135700,1624199000,27950,27950,27950,27950,61
20241010,135600,1622494050,27950,27950,27950,27950,3
20241010,135500,1622410200,27950,27950,27950,27950,18
20241010,135400,1621907100,27950,27950,27950,27950,111
20241010,135300,1618804650,27950,27950,27950,27950,5
20241010,135200,1618664900,28000,28000,28000,28000,0
20241010,135100,1618664900,28000,28000,28000,28000,2
20241010,135000,1618608900,28000,28000,28000,28000,4
20241010,134900,1618496900,28000,28000,28000,27950,60
20241010,134800,1616817350,27950,27900,27950,27900,103
20241010,134700,1613938550,27900,27900,27900,27900,0
20241010,134600,1613938550,27900,27900,27900,27900,0
20241010,134500,1613938550,27900,27900,27900,27900,0
20241010,134400,1613938550,27900,27900,27900,27900,47
20241010,134300,1612627250,27900,27900,27900,27900,672
20241010,134200,1593878450,27950,27950,27950,27950,18
20241010,134100,1593375350,27950,27950,27950,27950,0
20241010,134000,1593375350,27950,27950,27950,27950,0
20241010,133900,1593375350,27950,27950,27950,27950,37
20241010,133800,1592341200,27950,27950,27950,27950,0
20241010,133700,1592341200,27950,27950,27950,27950,0
20241010,133600,1592341200,27950,27950,27950,27950,170
20241010,133500,1587589700,27950,27950,27950,27950,41
20241010,133400,1586443750,28000,27950,28000,27950,224
20241010,133300,1580181650,27950,27900,27950,27900,77
20241010,133200,1578031650,27900,27900,27900,27900,0
20241010,133100,1578031650,27900,27900,27900,27900,299
20241010,133000,1569689550,27900,27900,27900,27900,0
20241010,132900,1569689550,27900,27900,27900,27900,100
20241010,132800,1566899550,27900,27900,27900,27900,350
20241010,132700,1557134550,27900,27900,27900,27900,1
20241010,132600,1557106650,27900,27950,27950,27900,34
20241010,132500,1556158000,27950,27950,27950,27950,20
20241010,132400,1555599000,27950,27950,27950,27950,4
20241010,132300,1555487200,27900,27900,27900,27900,0
20241010,132200,1555487200,27900,27900,27900,27900,0
20241010,132100,1555487200,27900,27950,27950,27900,3
20241010,132000,1555403450,27900,27900,27900,27900,1
20241010,131900,1555375550,27900,27900,27900,27900,50
20241010,131800,1553980550,27950,27950,27950,27950,85
20241010,131700,1551604800,27900,27900,27900,27900,718
20241010,131600,1531572600,27900,27900,27900,27900,50
20241010,131500,1530177600,27950,27950,27950,27950,82
20241010,131400,1527885700,27950,27950,27950,27950,0
20241010,131300,1527885700,27950,27950,27950,27950,4
20241010,131200,1527773900,27950,27900,27950,27900,1144
20241010,131100,1495849600,27950,27950,27950,27950,155
20241010,131000,1491517350,27950,27950,27950,27950,51
20241010,130900,1490091900,27950,27950,27950,27950,1
20241010,130800,1490063950,27950,27950,27950,27950,168
20241010,130700,1485368350,27900,27900,27900,27900,630
20241010,130600,1467791350,27900,27900,27950,27900,45
20241010,130500,1466535400,27900,27900,27900,27900,97
20241010,130400,1463829100,27900,27900,27900,27900,16
20241010,130300,1463382700,27900,27900,27900,27900,0
20241010,130200,1463382700,27900,27900,27900,27900,0
20241010,130100,1463382700,27900,27900,27900,27900,0
20241010,130000,1463382700,27900,27900,27900,27900,1
20241010,125900,1463354800,27900,27900,27900,27900,0
20241010,125800,1463354800,27900,27900,27900,27900,0
20241010,125700,1463354800,27900,27900,27900,27900,0
20241010,125600,1463354800,27900,27900,27900,27900,0
20241010,125500,1463354800,27900,27900,27900,27900,15
20241010,125400,1462936300,27900,27900,27900,27900,0
20241010,125300,1462936300,27900,27900,27900,27900,1
20241010,125200,1462908400,27950,27950,27950,27950,2
20241010,125100,1462852500,27950,27950,27950,27950,407
20241010,125000,1451476850,27950,27950,27950,27950,118
20241010,124900,1448178750,27950,27950,27950,27950,0
20241010,124800,1448178750,27950,27950,27950,27950,0
20241010,124700,1448178750,27950,27950,27950,27950,2
20241010,124600,1448122850,27950,27950,27950,27950,45
20241010,124500,1446865100,27950,27900,27950,27900,11
20241010,124400,1446557700,27950,27900,27950,27900,477
20241010,124300,1433244900,27900,27900,27900,27900,21
20241010,124200,1432659000,27900,27900,27900,27900,30
20241010,124100,1431822000,27900,27900,27950,27900,233
20241010,124000,1425320400,27950,27900,27950,27900,73
20241010,123900,1423282150,27900,27900,27900,27900,20
20241010,123800,1422724150,27900,27900,27900,27900,20
20241010,123700,1422166150,27950,27950,27950,27950,2
20241010,123600,1422110250,27950,27950,27950,27900,22
20241010,123500,1421495450,27950,27950,27950,27950,4
20241010,123400,1421383650,27950,27950,27950,27950,10
20241010,123300,1421104150,27900,27900,27900,27900,0
20241010,123200,1421104150,27900,27900,27900,27900,0
20241010,123100,1421104150,27900,27900,27900,27900,30
20241010,123000,1420267150,27900,27950,27950,27900,68
20241010,122900,1418369100,27950,27900,27950,27900,176
20241010,122800,1413457400,27950,27950,27950,27950,554
20241010,122700,1397973100,27950,27950,27950,27950,0
20241010,122600,1397973100,27950,27900,27950,27900,37
20241010,122500,1396939150,27900,27900,27900,27900,0
20241010,122400,1396939150,27900,27950,27950,27900,11
20241010,122300,1396631750,27950,27900,27950,27900,86
20241010,122200,1394231850,27900,27900,27900,27900,1
20241010,122100,1394203950,27900,27900,27900,27900,39
20241010,122000,1393115850,27950,27950,27950,27950,0
20241010,121900,1393115850,27950,27850,27950,27850,108
20241010,121800,1390102750,27850,27850,27850,27850,0
20241010,121700,1390102750,27850,27850,27850,27850,2
20241010,121600,1390047050,27850,27900,27900,27850,13
20241010,121500,1389684600,27950,27950,27950,27950,1
20241010,121400,1389656650,27950,27950,27950,27950,4
20241010,121300,1389544850,28000,28000,28000,28000,0
20241010,121200,1389544850,28000,28000,28000,28000,7
20241010,121100,1389348850,27900,27900,27900,27900,207
20241010,121000,1383573550,27850,28000,28000,27850,2
20241010,120900,1383517700,27850,27850,27850,27850,19
20241010,120800,1382988550,27850,27900,27900,27850,13
20241010,120700,1382625900,27900,27900,27900,27900,0
20241010,120600,1382625900,27900,27900,27900,27900,0
20241010,120500,1382625900,27900,27900,27900,27900,10
20241010,120400,1382346900,27850,27900,27950,27850,1123
20241010,120300,1351065000,27900,27900,27900,27900,1
20241010,120200,1351037100,27900,27900,27900,27900,0
20241010,120100,1351037100,27900,27900,27900,27900,1
20241010,120000,1351009200,27950,27950,27950,27950,0
20241010,115900,1351009200,27950,27950,27950,27900,77
20241010,115800,1348860450,27950,27950,27950,27950,3
20241010,115700,1348776600,27950,27950,27950,27950,22
20241010,115600,1348161700,27950,27950,27950,27950,17
20241010,115500,1347686550,27950,27950,27950,27950,1
20241010,115400,1347658600,27950,28000,28000,27950,120
20241010,115300,1344302500,28000,27950,28000,27950,681
20241010,115200,1325245450,27900,27900,27900,27900,13
20241010,115100,1324882750,27900,27950,27950,27900,24
20241010,115000,1324212650,27950,27950,27950,27950,0
20241010,114900,1324212650,27950,27900,27950,27900,182
20241010,114800,1319133200,27900,27900,27900,27900,14
20241010,114700,1318742600,27900,27900,27900,27900,1
20241010,114600,1318714700,27900,27900,27900,27900,100
20241010,114500,1315924700,27900,27900,27900,27900,0
20241010,114400,1315924700,27900,27900,27900,27900,1
20241010,114300,1315896800,27900,27900,27900,27900,0
20241010,114200,1315896800,27900,27900,27900,27900,31
20241010,114100,1315031900,27950,27950,27950,27950,0
20241010,114000,1315031900,27950,27950,27950,27950,0
20241010,113900,1315031900,27950,27950,27950,27950,42
20241010,113800,1313858000,27850,27900,27900,27850,134
20241010,113700,1310122350,27950,27950,27950,27950,1
20241010,113600,1310094400,27900,27900,27900,27900,0
20241010,113500,1310094400,27900,27900,27900,27900,0
20241010,113400,1310094400,27900,27900,27900,27900,20
20241010,113300,1309536400,27900,27900,27900,27900,12
20241010,113200,1309201600,27900,27900,27900,27900,0
20241010,113100,1309201600,27900,27900,27900,27900,1
20241010,113000,1309173700,27950,27900,27950,27900,196
20241010,112900,1303704500,27900,27900,27900,27900,0
20241010,112800,1303704500,27900,27900,27900,27900,1
20241010,112700,1303676600,27900,27900,27900,27900,0
20241010,112600,1303676600,27900,27900,27900,27900,1
20241010,112500,1303648700,27900,27900,27900,27900,0
20241010,112400,1303648700,27900,27850,27900,27850,375
20241010,112300,1293196200,27850,27850,27850,27850,0
20241010,112200,1293196200,27850,27900,27900,27850,32
20241010,112100,1292303450,27900,27850,27900,27850,21
20241010,112000,1291717600,27850,27850,27850,27850,0
20241010,111900,1291717600,27850,27850,27850,27850,10
20241010,111800,1291439100,27800,27800,27800,27800,0
20241010,111700,1291439100,27800,27900,27900,27800,12
20241010,111600,1291105100,27900,27850,27900,27850,26
20241010,111500,1290380950,27850,27850,27850,27850,150
20241010,111400,1286203450,27850,27800,27850,27800,37
20241010,111300,1285173200,27900,27900,27900,27900,0
20241010,111200,1285173200,27900,27800,27900,27800,52
20241010,111100,1283724100,27850,27850,27850,27850,188
20241010,111000,1278488300,27850,27850,27850,27850,125
20241010,110900,1275007050,27850,27850,27850,27850,0
20241010,110800,1275007050,27850,27900,27900,27800,26
20241010,110700,1274283400,27800,27850,27900,27800,142
20241010,110600,1270323750,27800,27800,27800,27800,0
20241010,110500,1270323750,27800,27800,27800,27800,0
20241010,110400,1270323750,27800,27800,27800,27750,1545
20241010,110300,1227436400,27850,27850,27850,27850,16
20241010,110200,1226990800,27850,27850,27850,27850,0
20241010,110100,1226990800,27850,27850,27900,27850,4
20241010,110000,1226879300,27800,27800,27800,27800,2
20241010,105900,1226823700,27800,27800,27800,27800,0
20241010,105800,1226823700,27800,27800,27800,27800,2
20241010,105700,1226768100,27800,27800,27800,27800,0
20241010,105600,1226768100,27800,27900,27900,27800,2
20241010,105500,1226712400,27900,27900,27900,27900,59
20241010,105400,1225066300,27750,27900,27900,27750,192
20241010,105300,1219731150,27950,27750,27950,27750,1009
20241010,105200,1191651750,27750,27750,27750,27750,0
20241010,105100,1191651750,27750,27800,27800,27750,33
20241010,105000,1190734550,27750,27750,27750,27750,121
20241010,104900,1187376800,27650,27650,27650,27650,14
20241010,104800,1186989700,27650,27650,27650,27650,0
20241010,104700,1186989700,27650,27700,27700,27650,14
20241010,104600,1186602000,27700,27700,27700,27700,0
20241010,104500,1186602000,27700,27700,27700,27700,1
20241010,104400,1186574300,27700,27700,27700,27700,20
20241010,104300,1186020300,27700,27700,27700,27700,0
20241010,104200,1186020300,27700,27700,27700,27700,3
20241010,104100,1185937200,27750,27750,27750,27750,91
20241010,104000,1183411950,27650,27650,27650,27650,25
20241010,103900,1182720700,27650,27650,27650,27650,0
20241010,103800,1182720700,27650,27650,27650,27650,0
20241010,103700,1182720700,27650,27650,27650,27650,0
20241010,103600,1182720700,27650,27650,27650,27650,100
20241010,103500,1179955700,27650,27700,27700,27650,802
20241010,103400,1157770300,27750,27750,27750,27750,13
20241010,103300,1157409550,27750,27750,27750,27750,0
20241010,103200,1157409550,27750,27800,27800,27750,248
20241010,103100,1150527350,27850,27850,27850,27850,1
20241010,103000,1150499500,27850,27750,27850,27750,91
20241010,102900,1147973500,27750,27700,27750,27700,208
20241010,102800,1142206500,27700,27700,27700,27700,124
20241010,102700,1138771700,27700,27700,27700,27700,181
20241010,102600,1133758000,27700,27700,27700,27700,595
20241010,102500,1117276500,27700,27700,27700,27700,25
20241010,102400,1116584000,27700,27750,27750,27700,678
20241010,102300,1097801950,27750,27750,27750,27750,2
20241010,102200,1097746450,27800,27800,27800,27800,0
20241010,102100,1097746450,27800,27800,27800,27800,39
20241010,102000,1096662250,27800,27800,27800,27800,0
20241010,101900,1096662250,27800,27750,27800,27700,231
20241010,101800,1090253400,27800,27750,27800,27750,79
20241010,101700,1088059600,27800,27800,27850,27800,664
20241010,101600,1069596900,27850,27850,27850,27850,66
20241010,101500,1067758800,27850,27850,27850,27850,506
20241010,101400,1053666700,27900,27900,27900,27900,56
20241010,101300,1052104300,27900,27900,27900,27900,7
20241010,101200,1051909000,27950,27950,27950,27950,0
20241010,101100,1051909000,27950,27950,27950,27950,21
20241010,101000,1051322050,27900,27900,27900,27900,2
20241010,100900,1051266250,27850,27900,27950,27850,15
20241010,100800,1050848350,27850,27850,27850,27850,240
20241010,100700,1044164350,27850,27850,27850,27850,111
20241010,100600,1041073000,27850,27850,27850,27850,15
20241010,100500,1040655250,27850,27850,27900,27850,955
20241010,100400,1014058150,27900,27850,27900,27850,42
20241010,100300,1012888350,27850,27900,27900,27850,714
20241010,100200,992992400,27900,27900,27900,27850,226
20241010,100100,986687150,28000,27950,28000,27950,102
20241010,100000,983836150,27900,27900,27950,27900,130
20241010,095900,980209100,27900,27900,27900,27900,199
20241010,095800,974657000,27900,27900,27900,27900,18
20241010,095700,974154800,27900,27900,27900,27900,393
20241010,095600,963190100,27900,27950,27950,27900,534
20241010,095500,948291400,27950,27950,28000,27950,380
20241010,095400,937670000,27950,27950,27950,27950,173
20241010,095300,932834650,28000,28000,28000,28000,2
20241010,095200,932778650,28000,28000,28000,28000,55
20241010,095100,931238650,28000,27950,28000,27950,519
20241010,095000,916732550,27950,27950,27950,27950,139
20241010,094900,912847500,27950,28000,28000,27950,55
20241010,094800,911307750,28000,28000,28000,28000,7
20241010,094700,911111750,28000,28050,28050,28000,101
20241010,094600,908283700,28000,28000,28000,28000,136
20241010,094500,904475700,28000,28050,28050,28000,810
20241010,094400,881795450,28050,28050,28050,28050,185
20241010,094300,876606200,28050,28050,28050,28050,10
20241010,094200,876325700,28050,28050,28050,28050,221
20241010,094100,870126650,28050,28050,28050,28050,172
20241010,094000,865302050,28050,28050,28050,28050,0
20241010,093900,865302050,28050,28050,28050,28050,156
20241010,093800,860926250,28050,28050,28100,28050,1807
20241010,093700,810236450,28000,28050,28050,28000,23
20241010,093600,809591950,28050,28050,28050,28050,423
20241010,093500,797726800,28050,28050,28100,28050,583
20241010,093400,781353850,28050,28050,28100,28050,139
20241010,093300,777454250,28100,28050,28100,28050,5
20241010,093200,777313950,28000,28100,28100,28000,363
20241010,093100,767131850,28100,28050,28100,28050,955
20241010,093000,740324100,28050,28100,28100,28050,762
20241010,092900,718949500,28050,28050,28050,28050,82
20241010,092800,716649400,28050,28000,28050,28000,73
20241010,092700,714601800,28000,28000,28050,28000,496
20241010,092600,700708800,28000,28000,28000,28000,511
20241010,092500,686400800,28000,27950,28000,27950,12
20241010,092400,686064900,27950,27950,27950,27950,364
20241010,092300,675891100,27950,28000,28000,27950,69
20241010,092200,673960150,28000,28000,28000,28000,1053
20241010,092100,644476150,28050,28050,28050,28000,76
20241010,092000,642346850,28050,28050,28050,28050,246
20241010,091900,635446550,28050,28050,28100,28050,262
20241010,091800,628096050,28050,28050,28100,28050,584
20241010,091700,611712850,28050,28100,28100,28050,719
20241010,091600,591523350,28100,28100,28150,28100,980
20241010,091500,563985100,28050,28150,28150,28050,1053
20241010,091400,534376050,28150,28150,28150,28150,1050
20241010,091300,504818550,28150,28000,28150,28000,935
20241010,091200,478511400,28100,28100,28150,28000,1398
20241010,091100,439246300,28050,28000,28050,28000,977
20241010,091000,411852150,28050,28050,28050,28000,762
20241010,090900,390478900,28000,28000,28050,28000,289
20241010,090800,382386100,28000,28050,28050,28000,5204
20241010,090700,236587500,28050,27900,28050,27900,2486
20241010,090600,166943350,27900,27850,28000,27800,1717
20241010,090500,119043300,27800,27800,27800,27800,19
20241010,090400,118515100,27800,27800,27800,27800,746
20241010,090300,97776300,27850,27850,27850,27800,117
20241010,090200,94518900,27800,27900,27950,27800,1189
20241010,090100,61340650,27900,27900,27950,27850,221
20241010,090000,55173050,27850,28050,28050,27800,1970