KissMeData/001060/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,183300,3526189800,29300,29300,29300,29300,2994
20241018,183200,3526189800,29300,29300,29300,29300,0
20241018,183100,3526189800,29300,29300,29300,29300,0
20241018,183000,3526189800,29300,29300,29300,29300,0
20241018,182900,3526189800,29300,29300,29300,29300,0
20241018,182800,3526189800,29300,29300,29300,29300,0
20241018,182700,3526189800,29300,29300,29300,29300,0
20241018,182600,3526189800,29300,29300,29300,29300,0
20241018,182500,3526189800,29300,29300,29300,29300,0
20241018,182400,3526189800,29300,29300,29300,29300,0
20241018,182300,3526189800,29300,29300,29300,29300,0
20241018,182200,3526189800,29300,29300,29300,29300,0
20241018,182100,3526189800,29300,29300,29300,29300,0
20241018,182000,3526189800,29300,29300,29300,29300,0
20241018,181900,3526189800,29300,29300,29300,29300,0
20241018,181800,3526189800,29300,29300,29300,29300,0
20241018,181700,3526189800,29300,29300,29300,29300,0
20241018,181600,3526189800,29300,29300,29300,29300,0
20241018,181500,3526189800,29300,29300,29300,29300,0
20241018,181400,3526189800,29300,29300,29300,29300,0
20241018,181300,3526189800,29300,29300,29300,29300,0
20241018,181200,3526189800,29300,29300,29300,29300,0
20241018,181100,3526189800,29300,29300,29300,29300,0
20241018,181000,3526189800,29300,29300,29300,29300,0
20241018,180900,3526189800,29300,29300,29300,29300,0
20241018,180800,3526189800,29300,29300,29300,29300,0
20241018,180700,3526189800,29300,29300,29300,29300,0
20241018,180600,3526189800,29300,29300,29300,29300,0
20241018,180500,3526189800,29300,29300,29300,29300,0
20241018,180400,3526189800,29300,29300,29300,29300,0
20241018,180300,3526189800,29300,29300,29300,29300,2994
20241018,180200,3526189800,29300,29300,29300,29300,0
20241018,180100,3526189800,29300,29300,29300,29300,0
20241018,180000,3526189800,29300,29300,29300,29300,0
20241018,175900,3526189800,29300,29300,29300,29300,0
20241018,175800,3526189800,29300,29300,29300,29300,0
20241018,175700,3526189800,29300,29300,29300,29300,0
20241018,175600,3526189800,29300,29300,29300,29300,0
20241018,175500,3526189800,29300,29300,29300,29300,0
20241018,175400,3526189800,29300,29300,29300,29300,0
20241018,175300,3526189800,29300,29300,29300,29300,0
20241018,175200,3526189800,29300,29300,29300,29300,0
20241018,175100,3526189800,29300,29300,29300,29300,0
20241018,175000,3526189800,29300,29300,29300,29300,0
20241018,174900,3526189800,29300,29300,29300,29300,0
20241018,174800,3526189800,29300,29300,29300,29300,0
20241018,174700,3526189800,29300,29300,29300,29300,0
20241018,174600,3526189800,29300,29300,29300,29300,0
20241018,174500,3526189800,29300,29300,29300,29300,0
20241018,174400,3526189800,29300,29300,29300,29300,0
20241018,174300,3526189800,29300,29300,29300,29300,0
20241018,174200,3526189800,29300,29300,29300,29300,0
20241018,174100,3526189800,29300,29300,29300,29300,0
20241018,174000,3526189800,29300,29300,29300,29300,0
20241018,173900,3526189800,29300,29300,29300,29300,0
20241018,173800,3526189800,29300,29300,29300,29300,0
20241018,173700,3526189800,29300,29300,29300,29300,0
20241018,173600,3526189800,29300,29300,29300,29300,0
20241018,173500,3526189800,29300,29300,29300,29300,0
20241018,173400,3526189800,29300,29300,29300,29300,0
20241018,173300,3526189800,29300,29300,29300,29300,2994
20241018,173200,3526189800,29300,29300,29300,29300,0
20241018,173100,3526189800,29300,29300,29300,29300,0
20241018,173000,3526189800,29300,29300,29300,29300,0
20241018,172900,3526189800,29300,29300,29300,29300,0
20241018,172800,3526189800,29300,29300,29300,29300,0
20241018,172700,3526189800,29300,29300,29300,29300,0
20241018,172600,3526189800,29300,29300,29300,29300,0
20241018,172500,3526189800,29300,29300,29300,29300,0
20241018,172400,3526189800,29300,29300,29300,29300,0
20241018,172300,3526189800,29300,29300,29300,29300,0
20241018,172200,3526189800,29300,29300,29300,29300,0
20241018,172100,3526189800,29300,29300,29300,29300,0
20241018,172000,3526189800,29300,29300,29300,29300,0
20241018,171900,3526189800,29300,29300,29300,29300,0
20241018,171800,3526189800,29300,29300,29300,29300,0
20241018,171700,3526189800,29300,29300,29300,29300,0
20241018,171600,3526189800,29300,29300,29300,29300,0
20241018,171500,3526189800,29300,29300,29300,29300,0
20241018,171400,3526189800,29300,29300,29300,29300,0
20241018,171300,3526189800,29300,29300,29300,29300,0
20241018,171200,3526189800,29300,29300,29300,29300,0
20241018,171100,3526189800,29300,29300,29300,29300,0
20241018,171000,3526189800,29300,29300,29300,29300,0
20241018,170900,3526189800,29300,29300,29300,29300,0
20241018,170800,3526189800,29300,29300,29300,29300,0
20241018,170700,3526189800,29300,29300,29300,29300,0
20241018,170600,3526189800,29300,29300,29300,29300,0
20241018,170500,3526189800,29300,29300,29300,29300,0
20241018,170400,3526189800,29300,29300,29300,29300,0
20241018,170300,3526189800,29300,29300,29300,29300,2994
20241018,170200,3526189800,29300,29300,29300,29300,0
20241018,170100,3526189800,29300,29300,29300,29300,0
20241018,170000,3526189800,29300,29300,29300,29300,0
20241018,165900,3526189800,29300,29300,29300,29300,0
20241018,165800,3526189800,29300,29300,29300,29300,0
20241018,165700,3526189800,29300,29300,29300,29300,0
20241018,165600,3526189800,29300,29300,29300,29300,0
20241018,165500,3526189800,29300,29300,29300,29300,0
20241018,165400,3526189800,29300,29300,29300,29300,0
20241018,165300,3526189800,29300,29300,29300,29300,0
20241018,165200,3526189800,29300,29300,29300,29300,0
20241018,165100,3526189800,29300,29300,29300,29300,0
20241018,165000,3526189800,29300,29300,29300,29300,0
20241018,164900,3526189800,29300,29300,29300,29300,0
20241018,164800,3526189800,29300,29300,29300,29300,0
20241018,164700,3526189800,29300,29300,29300,29300,0
20241018,164600,3526189800,29300,29300,29300,29300,0
20241018,164500,3526189800,29300,29300,29300,29300,0
20241018,164400,3526189800,29300,29300,29300,29300,0
20241018,164300,3526189800,29300,29300,29300,29300,0
20241018,164200,3526189800,29300,29300,29300,29300,0
20241018,164100,3526189800,29300,29300,29300,29300,0
20241018,164000,3526189800,29300,29300,29300,29300,0
20241018,163900,3526189800,29300,29300,29300,29300,0
20241018,163800,3526189800,29300,29300,29300,29300,0
20241018,163700,3526189800,29300,29300,29300,29300,0
20241018,163600,3526189800,29300,29300,29300,29300,0
20241018,163500,3526189800,29300,29300,29300,29300,0
20241018,163400,3526189800,29300,29300,29300,29300,0
20241018,163300,3526189800,29300,29300,29300,29300,2994
20241018,163200,3526189800,29300,29300,29300,29300,0
20241018,163100,3526189800,29300,29300,29300,29300,0
20241018,163000,3526189800,29300,29300,29300,29300,0
20241018,162900,3526189800,29300,29300,29300,29300,0
20241018,162800,3526189800,29300,29300,29300,29300,0
20241018,162700,3526189800,29300,29300,29300,29300,0
20241018,162600,3526189800,29300,29300,29300,29300,0
20241018,162500,3526189800,29300,29300,29300,29300,0
20241018,162400,3526189800,29300,29300,29300,29300,0
20241018,162300,3526189800,29300,29300,29300,29300,0
20241018,162200,3526189800,29300,29300,29300,29300,0
20241018,162100,3526189800,29300,29300,29300,29300,0
20241018,162000,3526189800,29300,29300,29300,29300,0
20241018,161900,3526189800,29300,29300,29300,29300,0
20241018,161800,3526189800,29300,29300,29300,29300,0
20241018,161700,3526189800,29300,29300,29300,29300,0
20241018,161600,3526189800,29300,29300,29300,29300,0
20241018,161500,3526189800,29300,29300,29300,29300,0
20241018,161400,3526189800,29300,29300,29300,29300,0
20241018,161300,3526189800,29300,29300,29300,29300,0
20241018,161200,3526189800,29300,29300,29300,29300,0
20241018,161100,3526189800,29300,29300,29300,29300,0
20241018,161000,3526189800,29300,29300,29300,29300,0
20241018,160900,3526189800,29300,29300,29300,29300,0
20241018,160800,3526189800,29300,29300,29300,29300,0
20241018,160700,3526189800,29300,29300,29300,29300,0
20241018,160600,3526189800,29300,29300,29300,29300,0
20241018,160500,3526189800,29300,29300,29300,29300,0
20241018,160400,3526189800,29300,29300,29300,29300,0
20241018,160300,3526189800,29300,29300,29300,29300,2994
20241018,160200,3526189800,29300,29300,29300,29300,0
20241018,160100,3526189800,29300,29300,29300,29300,0
20241018,160000,3526189800,29300,29300,29300,29300,0
20241018,155900,3526189800,29300,29300,29300,29300,0
20241018,155800,3526189800,29300,29300,29300,29300,0
20241018,155700,3526189800,29300,29300,29300,29300,0
20241018,155600,3526189800,29300,29300,29300,29300,0
20241018,155500,3526189800,29300,29300,29300,29300,0
20241018,155400,3526189800,29300,29300,29300,29300,0
20241018,155300,3526189800,29300,29300,29300,29300,0
20241018,155200,3526189800,29300,29300,29300,29300,0
20241018,155100,3526189800,29300,29300,29300,29300,0
20241018,155000,3526189800,29300,29300,29300,29300,0
20241018,154900,3526189800,29300,29300,29300,29300,0
20241018,154800,3526189800,29300,29300,29300,29300,0
20241018,154700,3526189800,29300,29300,29300,29300,0
20241018,154600,3526189800,29300,29300,29300,29300,0
20241018,154500,3526189800,29300,29300,29300,29300,0
20241018,154400,3526189800,29300,29300,29300,29300,0
20241018,154300,3526189800,29300,29300,29300,29300,0
20241018,154200,3526189800,29300,29300,29300,29300,0
20241018,154100,3526189800,29300,29300,29300,29300,0
20241018,154000,3526189800,29300,29300,29300,29300,0
20241018,153900,3526189800,29300,29300,29300,29300,0
20241018,153800,3526189800,29300,29300,29300,29300,0
20241018,153700,3526189800,29300,29300,29300,29300,0
20241018,153600,3526189800,29300,29300,29300,29300,0
20241018,153500,3526189800,29300,29300,29300,29300,0
20241018,153400,3526189800,29300,29300,29300,29300,0
20241018,153300,3526189800,29300,29300,29300,29300,2994
20241018,153200,3526189800,29300,29300,29300,29300,0
20241018,153100,3526189800,29300,29300,29300,29300,0
20241018,153000,3526189800,29300,29300,29300,29300,2994
20241018,152900,3438465600,29250,29250,29250,29250,0
20241018,152800,3438465600,29250,29250,29250,29250,0
20241018,152700,3438465600,29250,29250,29250,29250,0
20241018,152600,3438465600,29250,29250,29250,29250,0
20241018,152500,3438465600,29250,29250,29250,29250,0
20241018,152400,3438465600,29250,29250,29250,29250,0
20241018,152300,3438465600,29250,29250,29250,29250,0
20241018,152200,3438465600,29250,29250,29250,29250,0
20241018,152100,3438465600,29250,29250,29250,29250,0
20241018,152000,3438465600,29250,29250,29250,29250,0
20241018,151900,3438465600,29250,29300,29300,29250,259
20241018,151800,3430879400,29250,29300,29300,29250,124
20241018,151700,3427252350,29250,29300,29300,29250,307
20241018,151600,3418272300,29300,29300,29300,29300,46
20241018,151500,3416924500,29300,29300,29300,29300,246
20241018,151400,3409716700,29300,29300,29300,29300,835
20241018,151300,3385251200,29300,29250,29300,29250,610
20241018,151200,3367408200,29250,29250,29250,29250,227
20241018,151100,3360768450,29250,29200,29250,29200,172
20241018,151000,3355739850,29200,29200,29200,29200,6
20241018,150900,3355564650,29200,29250,29250,29200,21
20241018,150800,3354950950,29200,29200,29200,29200,200
20241018,150700,3349110950,29250,29150,29250,29150,188
20241018,150600,3343625250,29150,29150,29200,29150,58
20241018,150500,3341934450,29200,29200,29200,29150,139
20241018,150400,3337881800,29200,29200,29200,29200,2
20241018,150300,3337823400,29150,29150,29150,29150,93
20241018,150200,3335112450,29150,29150,29150,29150,345
20241018,150100,3325055700,29200,29200,29200,29200,0
20241018,150000,3325055700,29200,29200,29250,29200,211
20241018,145900,3318894400,29200,29200,29200,29200,120
20241018,145800,3315390400,29150,29150,29150,29150,97
20241018,145700,3312562850,29100,29150,29150,29100,49
20241018,145600,3311134950,29100,29100,29100,29100,53
20241018,145500,3309592650,29100,29100,29100,29100,38
20241018,145400,3308486850,29100,29100,29100,29100,5
20241018,145300,3308341350,29100,29150,29150,29100,69
20241018,145200,3306332000,29150,29150,29150,29150,44
20241018,145100,3305049400,29150,29150,29150,29150,113
20241018,145000,3301755450,29150,29150,29150,29150,10
20241018,144900,3301463950,29100,29100,29100,29100,58
20241018,144800,3299776150,29150,29200,29200,29150,71
20241018,144700,3297703500,29200,29200,29200,29200,50
20241018,144600,3296243500,29100,29150,29150,29100,112
20241018,144500,3292981650,29150,29150,29150,29150,34
20241018,144400,3291990550,29100,29100,29100,29100,66
20241018,144300,3290069950,29100,29100,29100,29100,121
20241018,144200,3286548850,29150,29150,29150,29150,15
20241018,144100,3286111600,29150,29150,29150,29150,34
20241018,144000,3285120500,29150,29150,29150,29150,200
20241018,143900,3279290500,29150,29200,29200,29150,239
20241018,143800,3272313650,29200,29200,29200,29200,37
20241018,143700,3271233250,29250,29200,29250,29200,75
20241018,143600,3269041350,29200,29200,29200,29200,20
20241018,143500,3268457350,29200,29200,29200,29200,13
20241018,143400,3268077750,29200,29200,29200,29200,0
20241018,143300,3268077750,29200,29250,29250,29200,255
20241018,143200,3260626000,29250,29250,29250,29250,433
20241018,143100,3247960750,29250,29200,29250,29200,272
20241018,143000,3240008350,29250,29300,29300,29200,526
20241018,142900,3224647350,29200,29200,29200,29200,1
20241018,142800,3224618150,29200,29200,29250,29200,301
20241018,142700,3215822450,29200,29200,29200,29200,5
20241018,142600,3215676450,29250,29250,29250,29250,3
20241018,142500,3215588700,29150,29150,29150,29150,0
20241018,142400,3215588700,29150,29150,29150,29150,0
20241018,142300,3215588700,29150,29150,29150,29150,180
20241018,142200,3210341700,29200,29200,29200,29200,21
20241018,142100,3209728500,29200,29250,29250,29200,105
20241018,142000,3206661900,29300,29250,29300,29250,36
20241018,141900,3205607400,29250,29250,29250,29250,50
20241018,141800,3204144900,29250,29300,29300,29250,55
20241018,141700,3202535900,29300,29300,29300,29300,146
20241018,141600,3198258100,29300,29250,29300,29250,133
20241018,141500,3194364350,29250,29250,29250,29250,10
20241018,141400,3194071850,29300,29250,29300,29150,84
20241018,141300,3191613300,29250,29050,29250,29000,2389
20241018,141200,3121883150,29100,29100,29100,29100,1
20241018,141100,3121854050,29100,29100,29100,29100,200
20241018,141000,3116034050,29100,29000,29100,28950,394
20241018,140900,3104600450,29100,29000,29100,29000,203
20241018,140800,3098713150,29050,29050,29050,29050,0
20241018,140700,3098713150,29050,29050,29050,29050,61
20241018,140600,3096941100,29050,29050,29050,29050,2
20241018,140500,3096883000,29000,29000,29000,29000,350
20241018,140400,3086733000,29000,29000,29050,29000,274
20241018,140300,3078786700,29000,29000,29000,29000,150
20241018,140200,3074436700,29050,29050,29050,29050,130
20241018,140100,3070660200,29050,29050,29050,29050,0
20241018,140000,3070660200,29050,29100,29100,29050,50
20241018,135900,3069206850,29100,29100,29100,29100,17
20241018,135800,3068712150,29100,29100,29100,29100,0
20241018,135700,3068712150,29100,29050,29100,29050,143
20241018,135600,3064553500,29050,29050,29050,29050,0
20241018,135500,3064553500,29050,29050,29050,29050,89
20241018,135400,3061968050,29000,29000,29000,29000,0
20241018,135300,3061968050,29000,29050,29050,29000,700
20241018,135200,3041653200,29050,29050,29050,29050,81
20241018,135100,3039300150,29050,29050,29050,29050,0
20241018,135000,3039300150,29050,29050,29050,29050,1
20241018,134900,3039271100,29050,29050,29050,29050,22
20241018,134800,3038632000,29050,29050,29050,29050,1
20241018,134700,3038602950,29050,29050,29050,29050,0
20241018,134600,3038602950,29050,29100,29100,29050,2570
20241018,134500,2963927900,29300,29300,29300,29300,453
20241018,134400,2950655000,29300,29050,29350,29050,1100
20241018,134300,2918525000,29000,29000,29000,29000,7
20241018,134200,2918322000,29000,29000,29000,29000,50
20241018,134100,2916872000,29000,29000,29000,29000,0
20241018,134000,2916872000,29000,29000,29000,29000,44
20241018,133900,2915596000,29000,29000,29000,29000,30
20241018,133800,2914726000,29000,29000,29000,29000,10
20241018,133700,2914436000,29000,29050,29050,29000,57
20241018,133600,2912782750,29050,29050,29050,29050,15
20241018,133500,2912347000,29000,29000,29000,29000,0
20241018,133400,2912347000,29000,29000,29000,29000,104
20241018,133300,2909331000,29000,29000,29000,29000,19
20241018,133200,2908780000,29000,29000,29000,29000,48
20241018,133100,2907388000,29000,29000,29000,29000,39
20241018,133000,2906257000,29000,29000,29000,29000,87
20241018,132900,2903734000,29000,29000,29000,29000,125
20241018,132800,2900109000,29000,29050,29050,29000,1488
20241018,132700,2856932600,29050,29050,29050,29000,181
20241018,132600,2851676600,29050,29050,29050,29050,856
20241018,132500,2826809800,29050,29050,29100,29050,229
20241018,132400,2820154850,29100,29050,29100,29050,439
20241018,132300,2807385100,29100,29100,29100,29100,372
20241018,132200,2796559900,29100,29100,29100,29100,735
20241018,132100,2775171400,29200,29200,29200,29200,10
20241018,132000,2774879400,29100,29150,29150,29100,282
20241018,131900,2766672100,29100,29100,29100,29100,61
20241018,131800,2764897000,29100,29100,29100,29100,57
20241018,131700,2763238300,29100,29100,29100,29100,38
20241018,131600,2762132500,29200,29100,29200,29100,189
20241018,131500,2756614100,29150,29150,29150,29150,0
20241018,131400,2756614100,29150,29150,29150,29150,10
20241018,131300,2756322600,29150,29150,29150,29150,100
20241018,131200,2753407600,29200,29150,29200,29150,312
20241018,131100,2744299400,29100,29100,29100,29100,45
20241018,131000,2742989900,29200,29100,29200,29100,102
20241018,130900,2740021200,29150,29100,29150,29100,41
20241018,130800,2738828000,29100,29100,29100,29100,0
20241018,130700,2738828000,29100,29100,29100,29100,10
20241018,130600,2738537000,29100,29100,29100,29100,0
20241018,130500,2738537000,29100,29100,29100,29100,66
20241018,130400,2736616400,29100,29100,29100,29100,0
20241018,130300,2736616400,29100,29150,29150,29100,60
20241018,130200,2734870200,29150,29150,29150,29150,0
20241018,130100,2734870200,29150,29150,29150,29150,0
20241018,130000,2734870200,29150,29150,29150,29100,1139
20241018,125900,2701672250,29150,29200,29250,29150,472
20241018,125800,2687891650,29200,29200,29200,29200,179
20241018,125700,2682664850,29200,29200,29200,29200,0
20241018,125600,2682664850,29200,29200,29200,29200,61
20241018,125500,2680883650,29200,29250,29250,29200,11
20241018,125400,2680561950,29250,29200,29250,29200,102
20241018,125300,2677583450,29200,29200,29200,29200,38
20241018,125200,2676473850,29200,29200,29200,29200,40
20241018,125100,2675305850,29200,29200,29200,29200,35
20241018,125000,2674283850,29250,29250,29250,29250,41
20241018,124900,2673084600,29250,29250,29250,29250,21
20241018,124800,2672470350,29200,29200,29200,29200,59
20241018,124700,2670747550,29200,29200,29200,29200,16
20241018,124600,2670280350,29200,29200,29200,29200,540
20241018,124500,2654512350,29200,29250,29250,29200,928
20241018,124400,2627414400,29250,29250,29250,29250,61
20241018,124300,2625630150,29200,29200,29200,29200,3
20241018,124200,2625542550,29200,29200,29200,29200,106
20241018,124100,2622447350,29200,29200,29200,29200,134
20241018,124000,2618534550,29200,29200,29200,29200,402
20241018,123900,2606796150,29200,29200,29200,29200,6
20241018,123800,2606620950,29200,29250,29250,29200,11
20241018,123700,2606299700,29200,29200,29250,29200,758
20241018,123600,2584139300,29200,29150,29200,29150,34
20241018,123500,2583146550,29150,29150,29150,29150,74
20241018,123400,2580989450,29150,29200,29200,29150,56
20241018,123300,2579357000,29150,29150,29150,29150,0
20241018,123200,2579357000,29150,29150,29150,29150,38
20241018,123100,2578249300,29150,29150,29150,29150,571
20241018,123000,2561604650,29150,29150,29150,29150,0
20241018,122900,2561604650,29150,29200,29200,29150,46
20241018,122800,2560263550,29150,29150,29150,29150,1
20241018,122700,2560234400,29150,29150,29150,29150,63
20241018,122600,2558397950,29150,29200,29200,29150,11
20241018,122500,2558076800,29200,29200,29200,29200,19
20241018,122400,2557522000,29150,29150,29200,29150,74
20241018,122300,2555364200,29150,29150,29150,29150,69
20241018,122200,2553352850,29200,29250,29250,29200,25
20241018,122100,2552622800,29150,29150,29150,29150,2
20241018,122000,2552564500,29200,29200,29200,29200,200
20241018,121900,2546724500,29150,29150,29150,29150,47
20241018,121800,2545354450,29150,29150,29150,29150,2
20241018,121700,2545296150,29150,29150,29150,29150,145
20241018,121600,2541069400,29150,29150,29150,29150,2
20241018,121500,2541011100,29150,29150,29150,29150,138
20241018,121400,2536988400,29150,29150,29150,29150,0
20241018,121300,2536988400,29150,29200,29200,29150,1188
20241018,121200,2502356800,29200,29200,29200,29200,1
20241018,121100,2502327600,29200,29200,29200,29200,2
20241018,121000,2502269200,29200,29200,29300,29200,53
20241018,120900,2500720000,29200,29200,29200,29200,49
20241018,120800,2499289200,29300,29200,29300,29150,75
20241018,120700,2497092050,29200,29200,29200,29200,36
20241018,120600,2496040850,29200,29200,29200,29200,38
20241018,120500,2494931250,29200,29200,29200,29200,2
20241018,120400,2494872850,29200,29200,29200,29200,42
20241018,120300,2493646450,29200,29200,29200,29200,73
20241018,120200,2491514850,29200,29200,29200,29200,2
20241018,120100,2491456450,29200,29200,29200,29200,34
20241018,120000,2490463650,29200,29200,29200,29200,2
20241018,115900,2490405250,29200,29200,29200,29200,90
20241018,115800,2487777250,29200,29200,29200,29200,53
20241018,115700,2486229650,29200,29200,29200,29200,52
20241018,115600,2484711250,29200,29200,29200,29200,46
20241018,115500,2483368050,29200,29250,29300,29200,24
20241018,115400,2482666350,29150,29150,29150,29150,49
20241018,115300,2481238000,29250,29200,29250,29200,299
20241018,115200,2472502250,29200,29200,29200,29200,2
20241018,115100,2472443850,29150,29200,29300,29150,59
20241018,115000,2470723550,29150,29200,29200,29150,44
20241018,114900,2469440200,29150,29150,29150,29150,131
20241018,114800,2465621550,29300,29300,29300,29300,0
20241018,114700,2465621550,29300,29200,29300,29200,138
20241018,114600,2461578350,29300,29150,29300,29150,128
20241018,114500,2457836200,29150,29150,29150,29150,103
20241018,114400,2454833750,29150,29200,29200,29150,601
20241018,114300,2437289600,29200,29200,29200,29200,64
20241018,114200,2435420800,29150,29200,29200,29150,806
20241018,114100,2411885700,29200,29250,29250,29200,53
20241018,114000,2410337800,29250,29250,29350,29250,396
20241018,113900,2398754700,29200,29250,29250,29200,227
20241018,113800,2392115250,29250,29250,29250,29250,1
20241018,113700,2392086000,29250,29250,29250,29250,105
20241018,113600,2389014750,29250,29400,29400,29250,3
20241018,113500,2388926850,29300,29300,29300,29300,123
20241018,113400,2385322950,29300,29300,29300,29300,2
20241018,113300,2385264350,29300,29300,29300,29300,2
20241018,113200,2385205750,29300,29300,29300,29300,0
20241018,113100,2385205750,29300,29400,29400,29300,3
20241018,113000,2385117650,29400,29300,29400,29300,3
20241018,112900,2385029650,29400,29400,29400,29400,1
20241018,112800,2385000250,29400,29350,29400,29300,361
20241018,112700,2374392050,29350,29350,29350,29350,5
20241018,112600,2374245300,29350,29350,29350,29350,130
20241018,112500,2370429800,29300,29350,29350,29300,3
20241018,112400,2370341850,29350,29350,29350,29350,563
20241018,112300,2353817800,29350,29250,29350,29250,266
20241018,112200,2346019750,29250,29150,29250,29150,433
20241018,112100,2333364000,29150,29150,29150,29150,0
20241018,112000,2333364000,29150,29150,29150,29100,399
20241018,111900,2321739600,29150,29100,29150,29100,100
20241018,111800,2318828100,29100,29050,29100,29050,571
20241018,111700,2302214700,29050,29150,29150,29050,3122
20241018,111600,2211344650,29100,29250,29250,29100,2311
20241018,111500,2143937650,29200,29250,29250,29200,509
20241018,111400,2129051350,29200,29200,29200,29200,303
20241018,111300,2120203750,29350,29250,29350,29200,946
20241018,111200,2092514250,29300,29350,29350,29300,1871
20241018,111100,2037645000,29350,29400,29400,29350,61
20241018,111000,2035854350,29350,29350,29400,29350,24
20241018,110900,2035149500,29350,29350,29350,29350,1
20241018,110800,2035120150,29350,29350,29350,29350,0
20241018,110700,2035120150,29350,29400,29400,29350,152
20241018,110600,2030653450,29350,29350,29400,29350,172
20241018,110500,2025603950,29350,29350,29400,29350,85
20241018,110400,2023108050,29350,29350,29450,29350,126
20241018,110300,2019406650,29300,29350,29350,29300,66
20241018,110200,2017472150,29350,29350,29350,29350,1
20241018,110100,2017442800,29300,29450,29500,29300,91
20241018,110000,2014770800,29450,29300,29500,29300,107
20241018,105900,2011618450,29450,29350,29450,29350,257
20241018,105800,2004075000,29350,29400,29400,29350,1002
20241018,105700,1974666200,29350,29350,29350,29350,48
20241018,105600,1973257400,29400,29400,29400,29400,107
20241018,105500,1970111600,29400,29550,29550,29400,1355
20241018,105400,1930274450,29400,29400,29400,29400,2
20241018,105300,1930215650,29450,29450,29450,29450,32
20241018,105200,1929273250,29450,29450,29450,29450,369
20241018,105100,1918406200,29450,29450,29450,29450,2
20241018,105000,1918347300,29450,29450,29450,29450,49
20241018,104900,1916904250,29550,29550,29550,29550,50
20241018,104800,1915426750,29450,29400,29450,29400,82
20241018,104700,1913013700,29400,29400,29400,29400,58
20241018,104600,1911308500,29450,29500,29500,29400,752
20241018,104500,1889162600,29500,29500,29500,29500,48
20241018,104400,1887746600,29500,29500,29500,29500,37
20241018,104300,1886655100,29500,29500,29500,29500,2
20241018,104200,1886596100,29500,29500,29500,29500,0
20241018,104100,1886596100,29500,29600,29600,29500,5
20241018,104000,1886448300,29450,29550,29550,29450,820
20241018,103900,1862217500,29500,29500,29500,29500,2
20241018,103800,1862158500,29450,29450,29450,29400,724
20241018,103700,1840848450,29450,29450,29450,29450,2
20241018,103600,1840789550,29450,29500,29550,29450,576
20241018,103500,1823810950,29500,29450,29500,29450,726
20241018,103400,1802394200,29450,29450,29450,29450,1532
20241018,103300,1757276800,29450,29500,29500,29450,335
20241018,103200,1747394400,29550,29600,29600,29550,591
20241018,103100,1729930300,29600,29600,29600,29600,645
20241018,103000,1710838300,29600,29600,29600,29600,70
20241018,102900,1708766300,29550,29550,29550,29550,152
20241018,102800,1704274700,29550,29550,29550,29550,34
20241018,102700,1703270000,29550,29600,29700,29550,189
20241018,102600,1697665650,29650,29650,29650,29650,11
20241018,102500,1697339500,29550,29600,29650,29550,330
20241018,102400,1687571800,29600,29600,29600,29600,35
20241018,102300,1686535800,29650,29650,29650,29650,130
20241018,102200,1682681300,29650,29700,29700,29650,123
20241018,102100,1679030700,29700,29750,29750,29700,74
20241018,102000,1676831500,29750,29750,29750,29750,31
20241018,101900,1675909250,29750,29750,29750,29750,3
20241018,101800,1675820000,29750,29750,29750,29750,2
20241018,101700,1675760500,29750,29800,29900,29750,1427
20241018,101600,1633235900,29900,29900,29900,29850,1915
20241018,101500,1575988900,29950,29950,29950,29900,916
20241018,101400,1548587100,29950,29950,29950,29950,1022
20241018,101300,1517978200,29950,30000,30000,29950,22
20241018,101200,1517319150,30000,30000,30000,29950,161
20241018,101100,1512489200,30050,30000,30050,30000,183
20241018,101000,1506998250,30000,29950,30000,29950,288
20241018,100900,1498358700,29950,29950,30000,29950,552
20241018,100800,1481801300,29950,29950,29950,29900,474
20241018,100700,1467605100,29950,29900,29950,29900,1059
20241018,100600,1435888550,29900,29900,29950,29850,590
20241018,100500,1418246500,29850,29900,29900,29800,56
20241018,100400,1416572500,29900,29900,29900,29850,61
20241018,100300,1414748700,29800,29900,29900,29800,284
20241018,100200,1406259200,29900,29800,29900,29800,1088
20241018,100100,1373787600,29750,29800,29800,29750,107
20241018,100000,1370599100,29800,29700,29800,29650,640
20241018,095900,1351580600,29650,29650,29650,29650,70
20241018,095800,1349505100,29650,29650,29650,29650,91
20241018,095700,1346806950,29650,29750,29750,29650,1202
20241018,095600,1311066500,29750,29750,29750,29750,87
20241018,095500,1308478250,29750,29650,29750,29650,908
20241018,095400,1281526800,29600,29650,29650,29600,153
20241018,095300,1276990450,29550,29550,29550,29550,2
20241018,095200,1276931350,29700,29500,29700,29400,1783
20241018,095100,1224121200,29400,29550,29550,29400,2956
20241018,095000,1137024700,29550,29550,29550,29550,10
20241018,094900,1136729200,29550,29550,29550,29550,7
20241018,094800,1136522350,29550,29650,29650,29550,624
20241018,094700,1118080950,29650,29650,29700,29500,159
20241018,094600,1113366100,29600,29500,29600,29500,223
20241018,094500,1106765600,29500,29400,29500,29400,805
20241018,094400,1083038100,29400,29450,29450,29400,1077
20241018,094300,1051341450,29450,29500,29500,29450,30
20241018,094200,1050457500,29500,29500,29500,29500,635
20241018,094100,1031725000,29600,29500,29600,29500,3
20241018,094000,1031636400,29500,29600,29600,29500,358
20241018,093900,1021049950,29600,29600,29650,29600,606
20241018,093800,1003087350,29500,29600,29600,29500,1925
20241018,093700,946233800,29600,29600,29600,29550,150
20241018,093600,941797550,29550,29600,29600,29550,215
20241018,093500,935438750,29550,29600,29600,29550,905
20241018,093400,908654450,29650,29700,29700,29650,705
20241018,093300,887742250,29750,29800,29900,29750,475
20241018,093200,873602300,29800,29900,29900,29800,12
20241018,093100,873243600,29900,29850,29950,29750,559
20241018,093000,856560000,29850,29750,29850,29750,19
20241018,092900,855994650,29750,29800,29800,29750,499
20241018,092800,841130600,29850,29850,29850,29850,519
20241018,092700,825638450,29900,29900,29950,29900,390
20241018,092600,813973400,29900,29950,29950,29900,683
20241018,092500,793538750,29950,30000,30000,29950,760
20241018,092400,770775650,30000,30050,30100,30000,676
20241018,092300,750493800,30100,30100,30100,30000,146
20241018,092200,746102600,30050,30100,30100,30050,307
20241018,092100,736868150,30100,30050,30100,30000,520
20241018,092000,721220750,30050,29800,30050,29800,11432
20241018,091900,378320050,29900,29900,29900,29900,15
20241018,091800,377871550,29800,29850,29900,29800,303
20241018,091700,368829450,29800,29800,29800,29800,102
20241018,091600,365789850,29800,29900,29900,29800,1747
20241018,091500,313612000,29900,29950,29950,29850,501
20241018,091400,298632950,29900,29900,29900,29900,139
20241018,091300,294476850,29900,29900,29900,29850,336
20241018,091200,284434500,29950,29550,30000,29550,5174
20241018,091100,129575600,29600,29600,29600,29550,227
20241018,091000,122858550,29600,29700,29700,29600,399
20241018,090900,111014550,29700,29700,29700,29700,301
20241018,090800,102074850,29700,29800,29800,29700,135
20241018,090700,98058050,29800,29700,29800,29650,126
20241018,090600,94308000,29700,29650,29700,29650,141
20241018,090500,90121300,29650,29650,29650,29650,105
20241018,090400,87008050,29650,29600,29650,29550,438
20241018,090300,74055650,29600,29600,29600,29600,265
20241018,090200,66211650,29600,29600,29600,29550,115
20241018,090100,62810250,29650,29550,29650,29550,391
20241018,090000,51237050,29550,29750,29750,29450,1601