KissMeData/001060/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,183300,3598671100,27550,27550,27550,27550,4271
20240930,183200,3598671100,27550,27550,27550,27550,0
20240930,183100,3598671100,27550,27550,27550,27550,0
20240930,183000,3598671100,27550,27550,27550,27550,0
20240930,182900,3598671100,27550,27550,27550,27550,0
20240930,182800,3598671100,27550,27550,27550,27550,0
20240930,182700,3598671100,27550,27550,27550,27550,0
20240930,182600,3598671100,27550,27550,27550,27550,0
20240930,182500,3598671100,27550,27550,27550,27550,0
20240930,182400,3598671100,27550,27550,27550,27550,0
20240930,182300,3598671100,27550,27550,27550,27550,0
20240930,182200,3598671100,27550,27550,27550,27550,0
20240930,182100,3598671100,27550,27550,27550,27550,0
20240930,182000,3598671100,27550,27550,27550,27550,0
20240930,181900,3598671100,27550,27550,27550,27550,0
20240930,181800,3598671100,27550,27550,27550,27550,0
20240930,181700,3598671100,27550,27550,27550,27550,0
20240930,181600,3598671100,27550,27550,27550,27550,0
20240930,181500,3598671100,27550,27550,27550,27550,0
20240930,181400,3598671100,27550,27550,27550,27550,0
20240930,181300,3598671100,27550,27550,27550,27550,0
20240930,181200,3598671100,27550,27550,27550,27550,0
20240930,181100,3598671100,27550,27550,27550,27550,0
20240930,181000,3598671100,27550,27550,27550,27550,0
20240930,180900,3598671100,27550,27550,27550,27550,0
20240930,180800,3598671100,27550,27550,27550,27550,0
20240930,180700,3598671100,27550,27550,27550,27550,0
20240930,180600,3598671100,27550,27550,27550,27550,0
20240930,180500,3598671100,27550,27550,27550,27550,0
20240930,180400,3598671100,27550,27550,27550,27550,0
20240930,180300,3598671100,27550,27550,27550,27550,4271
20240930,180200,3598671100,27550,27550,27550,27550,0
20240930,180100,3598671100,27550,27550,27550,27550,0
20240930,180000,3598671100,27550,27550,27550,27550,0
20240930,175900,3598671100,27550,27550,27550,27550,0
20240930,175800,3598671100,27550,27550,27550,27550,0
20240930,175700,3598671100,27550,27550,27550,27550,0
20240930,175600,3598671100,27550,27550,27550,27550,0
20240930,175500,3598671100,27550,27550,27550,27550,0
20240930,175400,3598671100,27550,27550,27550,27550,0
20240930,175300,3598671100,27550,27550,27550,27550,0
20240930,175200,3598671100,27550,27550,27550,27550,0
20240930,175100,3598671100,27550,27550,27550,27550,0
20240930,175000,3598671100,27550,27550,27550,27550,0
20240930,174900,3598671100,27550,27550,27550,27550,0
20240930,174800,3598671100,27550,27550,27550,27550,0
20240930,174700,3598671100,27550,27550,27550,27550,0
20240930,174600,3598671100,27550,27550,27550,27550,0
20240930,174500,3598671100,27550,27550,27550,27550,0
20240930,174400,3598671100,27550,27550,27550,27550,0
20240930,174300,3598671100,27550,27550,27550,27550,0
20240930,174200,3598671100,27550,27550,27550,27550,0
20240930,174100,3598671100,27550,27550,27550,27550,0
20240930,174000,3598671100,27550,27550,27550,27550,0
20240930,173900,3598671100,27550,27550,27550,27550,0
20240930,173800,3598671100,27550,27550,27550,27550,0
20240930,173700,3598671100,27550,27550,27550,27550,0
20240930,173600,3598671100,27550,27550,27550,27550,0
20240930,173500,3598671100,27550,27550,27550,27550,0
20240930,173400,3598671100,27550,27550,27550,27550,0
20240930,173300,3598671100,27550,27550,27550,27550,4271
20240930,173200,3598671100,27550,27550,27550,27550,0
20240930,173100,3598671100,27550,27550,27550,27550,0
20240930,173000,3598671100,27550,27550,27550,27550,0
20240930,172900,3598671100,27550,27550,27550,27550,0
20240930,172800,3598671100,27550,27550,27550,27550,0
20240930,172700,3598671100,27550,27550,27550,27550,0
20240930,172600,3598671100,27550,27550,27550,27550,0
20240930,172500,3598671100,27550,27550,27550,27550,0
20240930,172400,3598671100,27550,27550,27550,27550,0
20240930,172300,3598671100,27550,27550,27550,27550,0
20240930,172200,3598671100,27550,27550,27550,27550,0
20240930,172100,3598671100,27550,27550,27550,27550,0
20240930,172000,3598671100,27550,27550,27550,27550,0
20240930,171900,3598671100,27550,27550,27550,27550,0
20240930,171800,3598671100,27550,27550,27550,27550,0
20240930,171700,3598671100,27550,27550,27550,27550,0
20240930,171600,3598671100,27550,27550,27550,27550,0
20240930,171500,3598671100,27550,27550,27550,27550,0
20240930,171400,3598671100,27550,27550,27550,27550,0
20240930,171300,3598671100,27550,27550,27550,27550,0
20240930,171200,3598671100,27550,27550,27550,27550,0
20240930,171100,3598671100,27550,27550,27550,27550,0
20240930,171000,3598671100,27550,27550,27550,27550,0
20240930,170900,3598671100,27550,27550,27550,27550,0
20240930,170800,3598671100,27550,27550,27550,27550,0
20240930,170700,3598671100,27550,27550,27550,27550,0
20240930,170600,3598671100,27550,27550,27550,27550,0
20240930,170500,3598671100,27550,27550,27550,27550,0
20240930,170400,3598671100,27550,27550,27550,27550,0
20240930,170300,3598671100,27550,27550,27550,27550,4271
20240930,170200,3598671100,27550,27550,27550,27550,0
20240930,170100,3598671100,27550,27550,27550,27550,0
20240930,170000,3598671100,27550,27550,27550,27550,0
20240930,165900,3598671100,27550,27550,27550,27550,0
20240930,165800,3598671100,27550,27550,27550,27550,0
20240930,165700,3598671100,27550,27550,27550,27550,0
20240930,165600,3598671100,27550,27550,27550,27550,0
20240930,165500,3598671100,27550,27550,27550,27550,0
20240930,165400,3598671100,27550,27550,27550,27550,0
20240930,165300,3598671100,27550,27550,27550,27550,0
20240930,165200,3598671100,27550,27550,27550,27550,0
20240930,165100,3598671100,27550,27550,27550,27550,0
20240930,165000,3598671100,27550,27550,27550,27550,0
20240930,164900,3598671100,27550,27550,27550,27550,0
20240930,164800,3598671100,27550,27550,27550,27550,0
20240930,164700,3598671100,27550,27550,27550,27550,0
20240930,164600,3598671100,27550,27550,27550,27550,0
20240930,164500,3598671100,27550,27550,27550,27550,0
20240930,164400,3598671100,27550,27550,27550,27550,0
20240930,164300,3598671100,27550,27550,27550,27550,0
20240930,164200,3598671100,27550,27550,27550,27550,0
20240930,164100,3598671100,27550,27550,27550,27550,0
20240930,164000,3598671100,27550,27550,27550,27550,0
20240930,163900,3598671100,27550,27550,27550,27550,0
20240930,163800,3598671100,27550,27550,27550,27550,0
20240930,163700,3598671100,27550,27550,27550,27550,0
20240930,163600,3598671100,27550,27550,27550,27550,0
20240930,163500,3598671100,27550,27550,27550,27550,0
20240930,163400,3598671100,27550,27550,27550,27550,0
20240930,163300,3598671100,27550,27550,27550,27550,4271
20240930,163200,3598671100,27550,27550,27550,27550,0
20240930,163100,3598671100,27550,27550,27550,27550,0
20240930,163000,3598671100,27550,27550,27550,27550,0
20240930,162900,3598671100,27550,27550,27550,27550,0
20240930,162800,3598671100,27550,27550,27550,27550,0
20240930,162700,3598671100,27550,27550,27550,27550,0
20240930,162600,3598671100,27550,27550,27550,27550,0
20240930,162500,3598671100,27550,27550,27550,27550,0
20240930,162400,3598671100,27550,27550,27550,27550,0
20240930,162300,3598671100,27550,27550,27550,27550,0
20240930,162200,3598671100,27550,27550,27550,27550,0
20240930,162100,3598671100,27550,27550,27550,27550,0
20240930,162000,3598671100,27550,27550,27550,27550,0
20240930,161900,3598671100,27550,27550,27550,27550,0
20240930,161800,3598671100,27550,27550,27550,27550,0
20240930,161700,3598671100,27550,27550,27550,27550,0
20240930,161600,3598671100,27550,27550,27550,27550,0
20240930,161500,3598671100,27550,27550,27550,27550,0
20240930,161400,3598671100,27550,27550,27550,27550,0
20240930,161300,3598671100,27550,27550,27550,27550,0
20240930,161200,3598671100,27550,27550,27550,27550,0
20240930,161100,3598671100,27550,27550,27550,27550,0
20240930,161000,3598671100,27550,27550,27550,27550,0
20240930,160900,3598671100,27550,27550,27550,27550,0
20240930,160800,3598671100,27550,27550,27550,27550,0
20240930,160700,3598671100,27550,27550,27550,27550,0
20240930,160600,3598671100,27550,27550,27550,27550,0
20240930,160500,3598671100,27550,27550,27550,27550,0
20240930,160400,3598671100,27550,27550,27550,27550,0
20240930,160300,3598671100,27550,27550,27550,27550,4271
20240930,160200,3598671100,27550,27550,27550,27550,0
20240930,160100,3598671100,27550,27550,27550,27550,0
20240930,160000,3598671100,27550,27550,27550,27550,0
20240930,155900,3598671100,27550,27550,27550,27550,0
20240930,155800,3598671100,27550,27550,27550,27550,0
20240930,155700,3598671100,27550,27550,27550,27550,0
20240930,155600,3598671100,27550,27550,27550,27550,0
20240930,155500,3598671100,27550,27550,27550,27550,0
20240930,155400,3598671100,27550,27550,27550,27550,0
20240930,155300,3598671100,27550,27550,27550,27550,0
20240930,155200,3598671100,27550,27550,27550,27550,0
20240930,155100,3598671100,27550,27550,27550,27550,0
20240930,155000,3598671100,27550,27550,27550,27550,0
20240930,154900,3598671100,27550,27550,27550,27550,0
20240930,154800,3598671100,27550,27550,27550,27550,0
20240930,154700,3598671100,27550,27550,27550,27550,0
20240930,154600,3598671100,27550,27550,27550,27550,0
20240930,154500,3598671100,27550,27550,27550,27550,0
20240930,154400,3598671100,27550,27550,27550,27550,0
20240930,154300,3598671100,27550,27550,27550,27550,0
20240930,154200,3598671100,27550,27550,27550,27550,0
20240930,154100,3598671100,27550,27550,27550,27550,0
20240930,154000,3598671100,27550,27550,27550,27550,0
20240930,153900,3598671100,27550,27550,27550,27550,0
20240930,153800,3598671100,27550,27550,27550,27550,0
20240930,153700,3598671100,27550,27550,27550,27550,0
20240930,153600,3598671100,27550,27550,27550,27550,0
20240930,153500,3598671100,27550,27550,27550,27550,0
20240930,153400,3598671100,27550,27550,27550,27550,0
20240930,153300,3598671100,27550,27550,27550,27550,4271
20240930,153200,3598671100,27550,27550,27550,27550,0
20240930,153100,3598671100,27550,27550,27550,27550,0
20240930,153000,3598671100,27550,27550,27550,27550,4271
20240930,152900,3481005050,27750,27750,27750,27750,0
20240930,152800,3481005050,27750,27750,27750,27750,0
20240930,152700,3481005050,27750,27750,27750,27750,0
20240930,152600,3481005050,27750,27750,27750,27750,0
20240930,152500,3481005050,27750,27750,27750,27750,0
20240930,152400,3481005050,27750,27750,27750,27750,0
20240930,152300,3481005050,27750,27750,27750,27750,0
20240930,152200,3481005050,27750,27750,27750,27750,0
20240930,152100,3481005050,27750,27750,27750,27750,0
20240930,152000,3481005050,27750,27750,27750,27750,0
20240930,151900,3481005050,27750,27700,27750,27700,770
20240930,151800,3459670950,27750,27700,27750,27650,215
20240930,151700,3453715350,27700,27650,27700,27650,37
20240930,151600,3452691950,27650,27650,27750,27650,127
20240930,151500,3449174150,27650,27650,27650,27650,72
20240930,151400,3447183350,27650,27650,27750,27650,422
20240930,151300,3435514950,27750,27650,27750,27650,176
20240930,151200,3430640300,27650,27600,27650,27600,190
20240930,151100,3425390550,27600,27700,27700,27600,375
20240930,151000,3415025450,27700,27600,27700,27600,103
20240930,150900,3412172650,27650,27650,27650,27600,123
20240930,150800,3408771750,27600,27600,27600,27600,87
20240930,150700,3406370550,27600,27650,27650,27600,620
20240930,150600,3389248600,27650,27650,27700,27650,350
20240930,150500,3379568400,27700,27650,27700,27650,173
20240930,150400,3374776600,27650,27650,27650,27650,0
20240930,150300,3374776600,27650,27600,27650,27600,418
20240930,150200,3363228150,27650,27650,27650,27650,0
20240930,150100,3363228150,27650,27650,27650,27650,1
20240930,150000,3363200500,27550,27650,27650,27550,525
20240930,145900,3348712900,27550,27550,27650,27550,5
20240930,145800,3348575000,27550,27550,27600,27550,490
20240930,145700,3335064100,27500,27550,27550,27500,2509
20240930,145600,3266061500,27550,27550,27550,27550,10
20240930,145500,3265786000,27550,27500,27600,27500,319
20240930,145400,3256996900,27550,27550,27600,27550,834
20240930,145300,3234005400,27550,27550,27550,27550,211
20240930,145200,3228192350,27550,27550,27600,27500,766
20240930,145100,3207088550,27550,27600,27600,27550,398
20240930,145000,3196113250,27600,27600,27600,27600,218
20240930,144900,3190096450,27600,27650,27650,27600,1173
20240930,144800,3157697100,27700,27700,27700,27700,219
20240930,144700,3151630800,27700,27700,27700,27700,0
20240930,144600,3151630800,27700,27700,27700,27700,22
20240930,144500,3151021400,27750,27700,27750,27700,26
20240930,144400,3150299950,27700,27750,27750,27700,642
20240930,144300,3132484500,27700,27700,27700,27700,26
20240930,144200,3131764300,27700,27700,27700,27700,60
20240930,144100,3130102300,27700,27700,27700,27700,1
20240930,144000,3130074600,27700,27700,27700,27700,34
20240930,143900,3129132800,27700,27700,27700,27700,0
20240930,143800,3129132800,27700,27700,27750,27700,224
20240930,143700,3122927950,27700,27700,27700,27700,0
20240930,143600,3122927950,27700,27700,27700,27700,0
20240930,143500,3122927950,27700,27700,27700,27700,53
20240930,143400,3121459850,27700,27700,27700,27700,61
20240930,143300,3119770150,27700,27700,27700,27700,1
20240930,143200,3119742450,27700,27700,27700,27700,33
20240930,143100,3118828350,27700,27650,27750,27650,109
20240930,143000,3115812650,27700,27650,27700,27650,676
20240930,142900,3097088000,27700,27750,27750,27700,889
20240930,142800,3072451100,27800,27800,27800,27800,0
20240930,142700,3072451100,27800,27800,27800,27800,3
20240930,142600,3072367700,27800,27750,27800,27750,12
20240930,142500,3072034650,27800,27800,27800,27800,30
20240930,142400,3071200650,27800,27800,27800,27800,315
20240930,142300,3062443650,27800,27750,27800,27750,54
20240930,142200,3060944650,27700,27750,27750,27700,150
20240930,142100,3056784650,27750,27750,27750,27750,200
20240930,142000,3051234650,27750,27700,27750,27700,250
20240930,141900,3044297750,27700,27750,27750,27700,323
20240930,141800,3035335450,27750,27750,27750,27750,0
20240930,141700,3035335450,27750,27750,27750,27750,0
20240930,141600,3035335450,27750,27750,27750,27700,31
20240930,141500,3034475750,27700,27700,27700,27700,167
20240930,141400,3029849850,27700,27650,27700,27650,53
20240930,141300,3028381850,27700,27700,27700,27650,120
20240930,141200,3025058400,27700,27650,27700,27650,41
20240930,141100,3023924200,27650,27650,27650,27650,0
20240930,141000,3023924200,27650,27700,27700,27650,407
20240930,140900,3012651050,27650,27650,27650,27650,0
20240930,140800,3012651050,27650,27650,27650,27650,110
20240930,140700,3009609550,27700,27700,27700,27650,63
20240930,140600,3007866550,27650,27650,27650,27650,160
20240930,140500,3003442550,27650,27650,27650,27650,753
20240930,140400,2982622100,27650,27650,27650,27650,0
20240930,140300,2982622100,27650,27700,27700,27650,165
20240930,140200,2978059600,27650,27650,27650,27650,0
20240930,140100,2978059600,27650,27650,27650,27650,100
20240930,140000,2975294600,27650,27650,27650,27650,11
20240930,135900,2974990450,27700,27700,27700,27700,1
20240930,135800,2974962750,27700,27700,27700,27700,100
20240930,135700,2972192750,27700,27650,27700,27650,22
20240930,135600,2971583900,27700,27700,27700,27700,200
20240930,135500,2966043900,27700,27700,27700,27700,269
20240930,135400,2958592600,27700,27700,27750,27650,356
20240930,135300,2948732350,27650,27650,27650,27650,28
20240930,135200,2947958150,27700,27700,27700,27700,0
20240930,135100,2947958150,27700,27650,27700,27650,332
20240930,135000,2938763500,27650,27700,27700,27650,764
20240930,134900,2917603750,27700,27750,27750,27700,353
20240930,134800,2907809300,27800,27800,27800,27800,141
20240930,134700,2903889500,27800,27800,27800,27800,11
20240930,134600,2903583700,27850,27850,27850,27850,70
20240930,134500,2901634200,27800,27800,27800,27800,50
20240930,134400,2900244200,27800,27800,27800,27800,3
20240930,134300,2900160800,27800,27850,27850,27800,13
20240930,134200,2899799300,27800,27800,27800,27800,118
20240930,134100,2896518900,27750,27800,27800,27750,19
20240930,134000,2895991450,27800,27800,27800,27800,95
20240930,133900,2893350450,27800,27800,27800,27800,3
20240930,133800,2893267050,27850,27850,27850,27850,2
20240930,133700,2893211350,27750,27750,27750,27750,11
20240930,133600,2892906100,27750,27750,27750,27750,4
20240930,133500,2892795100,27850,27850,27850,27850,50
20240930,133400,2891402600,27750,27800,27850,27750,662
20240930,133300,2872987350,27850,27850,27850,27850,6
20240930,133200,2872820250,27800,27800,27800,27800,35
20240930,133100,2871847250,27800,27800,27800,27800,44
20240930,133000,2870624050,27800,27900,27900,27800,412
20240930,132900,2859150350,27900,27850,27900,27850,4
20240930,132800,2859038900,27900,27900,27900,27900,236
20240930,132700,2852454500,27900,27900,27900,27900,100
20240930,132600,2849664500,27950,27950,27950,27950,200
20240930,132500,2844074500,27950,27950,27950,27950,200
20240930,132400,2838484500,27950,27850,27950,27850,112
20240930,132300,2835355200,27950,27950,27950,27950,200
20240930,132200,2829765200,27950,27900,27950,27900,300
20240930,132100,2821395150,27900,27900,27900,27900,679
20240930,132000,2802451050,27900,27950,27950,27900,15
20240930,131900,2802032350,27900,27900,27900,27900,0
20240930,131800,2802032350,27900,27900,27900,27900,2
20240930,131700,2801976550,27950,28050,28050,27950,218
20240930,131600,2795883350,28000,28000,28000,28000,5
20240930,131500,2795743350,28000,28000,28000,28000,1
20240930,131400,2795715350,28000,27950,28000,27950,64
20240930,131300,2793923900,28000,28050,28050,28000,250
20240930,131200,2786913300,28000,27950,28050,27950,324
20240930,131100,2777840750,28000,27900,28000,27900,1081
20240930,131000,2747615400,27850,27900,27900,27850,13
20240930,130900,2747253250,27900,27900,27900,27900,278
20240930,130800,2739497050,27900,27900,27900,27900,116
20240930,130700,2736260650,27800,27850,27850,27800,951
20240930,130600,2709775850,27800,27800,27800,27800,0
20240930,130500,2709775850,27800,27850,27850,27800,2
20240930,130400,2709720200,27800,27800,27800,27800,11
20240930,130300,2709414400,27850,27850,27850,27800,69
20240930,130200,2707495650,27800,27800,27800,27800,23
20240930,130100,2706856250,27800,27800,27800,27800,283
20240930,130000,2698988850,27800,27850,27850,27800,35
20240930,125900,2698015150,27850,27800,27850,27800,40
20240930,125800,2696902600,27800,27750,27800,27750,840
20240930,125700,2673570600,27750,27750,27750,27750,11
20240930,125600,2673265350,27750,27750,27750,27750,10
20240930,125500,2672987850,27750,27750,27750,27750,0
20240930,125400,2672987850,27750,27800,27800,27750,251
20240930,125300,2666022100,27800,27800,27800,27800,0
20240930,125200,2666022100,27800,27800,27800,27800,207
20240930,125100,2660267500,27800,27800,27850,27800,28
20240930,125000,2659489050,27800,27800,27800,27800,493
20240930,124900,2645783650,27750,27750,27750,27750,9
20240930,124800,2645533900,27750,27750,27750,27750,121
20240930,124700,2642176150,27750,27750,27800,27750,533
20240930,124600,2627385150,27750,27750,27750,27750,29
20240930,124500,2626580400,27750,27700,27750,27700,23
20240930,124400,2625943250,27700,27650,27700,27650,452
20240930,124300,2613423400,27650,27650,27650,27650,33
20240930,124200,2612510950,27650,27650,27650,27650,51
20240930,124100,2611100800,27650,27650,27650,27650,669
20240930,124000,2592602950,27650,27700,27700,27650,61
20240930,123900,2590916200,27650,27650,27650,27650,39
20240930,123800,2589837850,27650,27650,27700,27650,50
20240930,123700,2588454950,27700,27650,27700,27650,19
20240930,123600,2587929100,27700,27650,27700,27650,22
20240930,123500,2587319850,27700,27700,27700,27700,11
20240930,123400,2587015150,27700,27650,27700,27650,187
20240930,123300,2581840800,27650,27650,27650,27650,0
20240930,123200,2581840800,27650,27650,27650,27650,0
20240930,123100,2581840800,27650,27700,27700,27650,130
20240930,123000,2578240350,27750,27700,27750,27650,199
20240930,122900,2572734400,27700,27700,27700,27700,44
20240930,122800,2571515600,27700,27650,27700,27650,126
20240930,122700,2568031200,27650,27700,27700,27650,448
20240930,122600,2555622050,27650,27650,27650,27650,100
20240930,122500,2552857050,27650,27700,27700,27650,70
20240930,122400,2550921500,27650,27650,27650,27650,11
20240930,122300,2550617350,27650,27650,27650,27650,199
20240930,122200,2545115000,27650,27650,27650,27600,779
20240930,122100,2523578100,27600,27600,27600,27600,26
20240930,122000,2522860500,27600,27600,27600,27600,58
20240930,121900,2521259700,27600,27650,27650,27550,213
20240930,121800,2515381100,27600,27600,27600,27600,209
20240930,121700,2509612700,27650,27650,27650,27650,1
20240930,121600,2509585050,27650,27600,27650,27600,89
20240930,121500,2507128600,27600,27550,27600,27550,133
20240930,121400,2503458400,27600,27600,27600,27600,249
20240930,121300,2496586000,27600,27600,27600,27600,83
20240930,121200,2494295200,27600,27600,27600,27600,100
20240930,121100,2491535200,27550,27550,27550,27550,11
20240930,121000,2491232150,27550,27600,27600,27550,8
20240930,120900,2491011700,27550,27500,27550,27500,143
20240930,120800,2487072100,27500,27450,27500,27450,447
20240930,120700,2474780650,27450,27500,27500,27450,146
20240930,120600,2470767650,27500,27500,27500,27500,3
20240930,120500,2470685150,27450,27450,27450,27450,135
20240930,120400,2466979400,27450,27450,27450,27450,0
20240930,120300,2466979400,27450,27450,27450,27450,79
20240930,120200,2464810850,27450,27450,27450,27450,1
20240930,120100,2464783400,27450,27500,27500,27450,41
20240930,120000,2463656450,27500,27500,27500,27500,14
20240930,115900,2463271450,27500,27500,27500,27500,12
20240930,115800,2462941450,27500,27500,27500,27500,87
20240930,115700,2460548950,27550,27500,27550,27500,105
20240930,115600,2457656450,27500,27500,27500,27500,219
20240930,115500,2451633950,27500,27450,27500,27450,512
20240930,115400,2437579500,27500,27450,27500,27450,16
20240930,115300,2437139800,27450,27450,27450,27400,310
20240930,115200,2428634050,27450,27450,27450,27450,51
20240930,115100,2427234100,27400,27400,27450,27400,81
20240930,115000,2425013400,27450,27450,27450,27450,51
20240930,114900,2423613450,27400,27400,27400,27400,8
20240930,114800,2423394250,27400,27450,27450,27400,49
20240930,114700,2422049750,27450,27450,27450,27450,22
20240930,114600,2421445850,27400,27400,27400,27400,241
20240930,114500,2414842450,27400,27400,27450,27400,309
20240930,114400,2406373350,27400,27400,27400,27400,27
20240930,114300,2405633550,27400,27400,27400,27400,47
20240930,114200,2404345750,27400,27450,27450,27400,21
20240930,114100,2403769850,27450,27450,27450,27450,28
20240930,114000,2403001250,27400,27400,27400,27400,150
20240930,113900,2398891250,27400,27400,27400,27400,0
20240930,113800,2398891250,27400,27400,27400,27400,16
20240930,113700,2398452850,27400,27450,27450,27400,24
20240930,113600,2397795200,27450,27450,27450,27400,110
20240930,113500,2394779200,27400,27450,27450,27400,252
20240930,113400,2387862350,27450,27450,27450,27450,21
20240930,113300,2387285900,27450,27450,27450,27450,106
20240930,113200,2384376200,27450,27500,27500,27450,39
20240930,113100,2383304600,27500,27500,27500,27500,20
20240930,113000,2382754600,27500,27500,27500,27500,120
20240930,112900,2379454600,27500,27450,27500,27450,104
20240930,112800,2376598750,27450,27500,27500,27450,113
20240930,112700,2373491800,27450,27500,27500,27450,343
20240930,112600,2364075450,27500,27450,27500,27450,224
20240930,112500,2357921850,27500,27450,27500,27450,133
20240930,112400,2354270750,27450,27450,27450,27450,30
20240930,112300,2353447250,27450,27450,27450,27450,0
20240930,112200,2353447250,27450,27500,27500,27450,245
20240930,112100,2346716950,27450,27500,27500,27450,93
20240930,112000,2344163850,27450,27500,27500,27450,18
20240930,111900,2343669650,27450,27450,27450,27450,24
20240930,111800,2343010850,27450,27350,27450,27350,740
20240930,111700,2322724550,27400,27350,27400,27350,46
20240930,111600,2321466400,27350,27300,27350,27300,163
20240930,111500,2317014700,27300,27350,27400,27300,158
20240930,111400,2312694200,27350,27350,27350,27350,337
20240930,111300,2303477250,27350,27350,27350,27300,253
20240930,111200,2296559400,27350,27350,27350,27350,25
20240930,111100,2295875650,27350,27350,27350,27350,46
20240930,111000,2294617550,27350,27350,27350,27350,113
20240930,110900,2291527000,27350,27350,27350,27300,174
20240930,110800,2286769500,27300,27400,27400,27300,1266
20240930,110700,2252157450,27400,27400,27400,27350,135
20240930,110600,2248463450,27400,27350,27400,27350,80
20240930,110500,2246275400,27350,27400,27400,27350,16
20240930,110400,2245837550,27400,27400,27400,27400,198
20240930,110300,2240412350,27400,27350,27400,27300,607
20240930,110200,2223823750,27350,27350,27350,27350,722
20240930,110100,2204077050,27350,27350,27350,27350,1080
20240930,110000,2174539050,27350,27500,27500,27350,381
20240930,105900,2164115850,27350,27400,27450,27350,1897
20240930,105800,2112179800,27350,27450,27450,27350,2039
20240930,105700,2056297200,27450,27450,27450,27450,61
20240930,105600,2054622750,27450,27450,27450,27400,206
20240930,105500,2048968600,27400,27500,27500,27400,204
20240930,105400,2043378600,27500,27450,27500,27400,520
20240930,105300,2029123300,27450,27450,27500,27400,83
20240930,105200,2026846050,27450,27500,27500,27450,17
20240930,105100,2026378950,27550,27550,27550,27400,5676
20240930,105000,1870688000,27550,27550,27550,27500,1730
20240930,104900,1823076500,27550,27550,27600,27550,445
20240930,104800,1810816250,27550,27600,27600,27550,244
20240930,104700,1804084050,27600,27650,27650,27600,27
20240930,104600,1803338750,27600,27600,27600,27600,94
20240930,104500,1800744350,27650,27600,27650,27600,104
20240930,104400,1797873800,27650,27650,27650,27650,122
20240930,104300,1794500500,27650,27650,27650,27650,1
20240930,104200,1794472850,27650,27600,27650,27600,118
20240930,104100,1791215700,27600,27600,27600,27600,1101
20240930,104000,1760828100,27600,27550,27600,27500,3089
20240930,103900,1675837650,27600,27550,27600,27550,2111
20240930,103800,1617679550,27600,27600,27600,27550,771
20240930,103700,1596415100,27600,27600,27600,27550,1810
20240930,103600,1546496200,27600,27600,27600,27600,38
20240930,103500,1545447400,27600,27600,27600,27600,133
20240930,103400,1541776600,27650,27650,27650,27650,2
20240930,103300,1541721300,27600,27550,27600,27550,314
20240930,103200,1533059250,27600,27600,27600,27550,283
20240930,103100,1525249550,27550,27550,27600,27550,80
20240930,103000,1523045350,27550,27550,27600,27550,501
20240930,102900,1509242750,27550,27600,27600,27550,96
20240930,102800,1506597550,27600,27600,27600,27550,173
20240930,102700,1501825150,27600,27600,27600,27600,52
20240930,102600,1500389950,27600,27650,27650,27550,2687
20240930,102500,1426229100,27650,27650,27650,27650,0
20240930,102400,1426229100,27650,27600,27650,27600,155
20240930,102300,1421943450,27650,27650,27650,27650,689
20240930,102200,1402892600,27650,27700,27700,27650,22
20240930,102100,1402284200,27650,27700,27700,27650,50
20240930,102000,1400899650,27650,27650,27650,27650,103
20240930,101900,1398051700,27650,27650,27650,27600,453
20240930,101800,1385528450,27650,27600,27650,27600,144
20240930,101700,1381553700,27650,27650,27650,27600,451
20240930,101600,1369105050,27650,27700,27700,27600,2106
20240930,101500,1310877550,27700,27700,27700,27700,13
20240930,101400,1310517450,27700,27700,27700,27700,8
20240930,101300,1310295850,27700,27700,27700,27700,9
20240930,101200,1310046550,27700,27700,27700,27700,818
20240930,101100,1287387950,27700,27700,27750,27700,69
20240930,101000,1285475550,27750,27750,27750,27750,80
20240930,100900,1283255550,27700,27700,27750,27650,795
20240930,100800,1261243150,27700,27650,27700,27650,173
20240930,100700,1256458500,27650,27700,27700,27650,126
20240930,100600,1252969550,27650,27700,27700,27650,183
20240930,100500,1247906950,27700,27750,27750,27700,58
20240930,100400,1246299550,27700,27700,27700,27700,78
20240930,100300,1244138950,27700,27700,27700,27700,38
20240930,100200,1243086350,27650,27700,27700,27650,433
20240930,100100,1231113050,27700,27700,27700,27700,270
20240930,100000,1223634050,27750,27750,27800,27700,268
20240930,095900,1216200850,27850,27750,27850,27750,693
20240930,095800,1196920650,27750,27650,27750,27650,719
20240930,095700,1176997050,27650,27700,27700,27650,79
20240930,095600,1174812150,27700,27650,27700,27650,278
20240930,095500,1167121700,27650,27700,27700,27650,405
20240930,095400,1155921450,27700,27700,27700,27700,73
20240930,095300,1153899350,27700,27650,27700,27650,493
20240930,095200,1140264350,27700,27700,27700,27700,7
20240930,095100,1140070450,27700,27700,27700,27700,423
20240930,095000,1128353350,27700,27750,27750,27700,195
20240930,094900,1122950550,27700,27700,27700,27700,26
20240930,094800,1122230350,27700,27700,27700,27700,1938
20240930,094700,1068547750,27750,27700,27750,27700,100
20240930,094600,1065775750,27700,27750,27750,27650,1544
20240930,094500,1022983900,27700,27700,27750,27700,196
20240930,094400,1017551700,27700,27750,27750,27650,364
20240930,094300,1007467600,27750,27700,27750,27650,316
20240930,094200,998719650,27700,27700,27750,27700,675
20240930,094100,980021100,27700,27700,27700,27700,279
20240930,094000,972292800,27700,27700,27750,27700,87
20240930,093900,969882600,27700,27700,27750,27700,623
20240930,093800,952625450,27700,27700,27750,27700,241
20240930,093700,945949700,27700,27700,27750,27700,710
20240930,093600,926279350,27750,27750,27800,27750,282
20240930,093500,918445250,27750,27700,27750,27700,432
20240930,093400,906467650,27700,27750,27750,27700,537
20240930,093300,891572100,27750,27800,27800,27700,764
20240930,093200,870372500,27750,27750,27800,27750,874
20240930,093100,846104650,27800,27750,27800,27700,446
20240930,093000,833728700,27800,27850,27850,27700,2050
20240930,092900,776874850,27850,27900,27900,27800,3382
20240930,092800,682799250,27850,27900,27900,27850,111
20240930,092700,679703950,27900,27900,27900,27850,298
20240930,092600,671392250,27900,27850,27900,27850,333
20240930,092500,662102100,27900,27950,27950,27850,1513
20240930,092400,619940600,27900,27900,27950,27900,425
20240930,092300,608081600,27900,27950,27950,27900,330
20240930,092200,598860700,28000,28000,28000,27950,83
20240930,092100,596539300,27950,27950,27950,27950,453
20240930,092000,583877950,27950,27900,27950,27900,310
20240930,091900,575221400,27900,27900,27950,27900,250
20240930,091800,568245350,27900,27950,27950,27850,1006
20240930,091700,540175050,27950,28200,28200,27900,7493
20240930,091600,329954800,28200,28200,28200,28200,127
20240930,091500,326373400,28200,28200,28200,28200,448
20240930,091400,313739800,28200,28200,28250,28200,314
20240930,091300,304880300,28200,28200,28200,28200,225
20240930,091200,298535300,28200,28300,28300,28200,314
20240930,091100,289662850,28300,28300,28300,28250,242
20240930,091000,282814450,28250,28200,28250,28200,503
20240930,090900,268614200,28200,28250,28250,28200,688
20240930,090800,249211950,28250,28250,28250,28200,544
20240930,090700,233856600,28250,28350,28350,28200,1561
20240930,090600,189704950,28350,28300,28350,28300,125
20240930,090500,186163400,28350,28300,28350,28250,277
20240930,090400,178328300,28300,28300,28350,28250,314
20240930,090300,169442650,28300,28250,28300,28200,410
20240930,090200,157862100,28200,28450,28450,28200,3993
20240930,090100,44679400,28450,28450,28500,28450,334
20240930,090000,35176100,28450,28400,28500,28400,1138