KissMeData/003030/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,183900,369977900,164000,164000,164000,164000,151
20241021,183800,369977900,164000,164000,164000,164000,0
20241021,183700,369977900,164000,164000,164000,164000,0
20241021,183600,369977900,164000,164000,164000,164000,0
20241021,183500,369977900,164000,164000,164000,164000,0
20241021,183400,369977900,164000,164000,164000,164000,0
20241021,183300,369977900,164000,164000,164000,164000,0
20241021,183200,369977900,164000,164000,164000,164000,0
20241021,183100,369977900,164000,164000,164000,164000,0
20241021,183000,369977900,164000,164000,164000,164000,0
20241021,182900,369977900,164000,164000,164000,164000,0
20241021,182800,369977900,164000,164000,164000,164000,0
20241021,182700,369977900,164000,164000,164000,164000,0
20241021,182600,369977900,164000,164000,164000,164000,0
20241021,182500,369977900,164000,164000,164000,164000,0
20241021,182400,369977900,164000,164000,164000,164000,0
20241021,182300,369977900,164000,164000,164000,164000,0
20241021,182200,369977900,164000,164000,164000,164000,0
20241021,182100,369977900,164000,164000,164000,164000,0
20241021,182000,369977900,164000,164000,164000,164000,0
20241021,181900,369977900,164000,164000,164000,164000,0
20241021,181800,369977900,164000,164000,164000,164000,0
20241021,181700,369977900,164000,164000,164000,164000,0
20241021,181600,369977900,164000,164000,164000,164000,0
20241021,181500,369977900,164000,164000,164000,164000,0
20241021,181400,369977900,164000,164000,164000,164000,0
20241021,181300,369977900,164000,164000,164000,164000,0
20241021,181200,369977900,164000,164000,164000,164000,0
20241021,181100,369977900,164000,164000,164000,164000,0
20241021,181000,369977900,164000,164000,164000,164000,0
20241021,180900,369977900,164000,164000,164000,164000,151
20241021,180800,369977900,164000,164000,164000,164000,0
20241021,180700,369977900,164000,164000,164000,164000,0
20241021,180600,369977900,164000,164000,164000,164000,0
20241021,180500,369977900,164000,164000,164000,164000,0
20241021,180400,369977900,164000,164000,164000,164000,0
20241021,180300,369977900,164000,164000,164000,164000,0
20241021,180200,369977900,164000,164000,164000,164000,0
20241021,180100,369977900,164000,164000,164000,164000,0
20241021,180000,369977900,164000,164000,164000,164000,0
20241021,175900,369977900,164000,164000,164000,164000,0
20241021,175800,369977900,164000,164000,164000,164000,0
20241021,175700,369977900,164000,164000,164000,164000,0
20241021,175600,369977900,164000,164000,164000,164000,0
20241021,175500,369977900,164000,164000,164000,164000,0
20241021,175400,369977900,164000,164000,164000,164000,0
20241021,175300,369977900,164000,164000,164000,164000,0
20241021,175200,369977900,164000,164000,164000,164000,0
20241021,175100,369977900,164000,164000,164000,164000,0
20241021,175000,369977900,164000,164000,164000,164000,0
20241021,174900,369977900,164000,164000,164000,164000,0
20241021,174800,369977900,164000,164000,164000,164000,0
20241021,174700,369977900,164000,164000,164000,164000,0
20241021,174600,369977900,164000,164000,164000,164000,0
20241021,174500,369977900,164000,164000,164000,164000,0
20241021,174400,369977900,164000,164000,164000,164000,0
20241021,174300,369977900,164000,164000,164000,164000,0
20241021,174200,369977900,164000,164000,164000,164000,0
20241021,174100,369977900,164000,164000,164000,164000,0
20241021,174000,369977900,164000,164000,164000,164000,0
20241021,173900,369977900,164000,164000,164000,164000,151
20241021,173800,369977900,164000,164000,164000,164000,0
20241021,173700,369977900,164000,164000,164000,164000,0
20241021,173600,369977900,164000,164000,164000,164000,0
20241021,173500,369977900,164000,164000,164000,164000,0
20241021,173400,369977900,164000,164000,164000,164000,0
20241021,173300,369977900,164000,164000,164000,164000,0
20241021,173200,369977900,164000,164000,164000,164000,0
20241021,173100,369977900,164000,164000,164000,164000,0
20241021,173000,369977900,164000,164000,164000,164000,0
20241021,172900,369977900,164000,164000,164000,164000,0
20241021,172800,369977900,164000,164000,164000,164000,0
20241021,172700,369977900,164000,164000,164000,164000,0
20241021,172600,369977900,164000,164000,164000,164000,0
20241021,172500,369977900,164000,164000,164000,164000,0
20241021,172400,369977900,164000,164000,164000,164000,0
20241021,172300,369977900,164000,164000,164000,164000,0
20241021,172200,369977900,164000,164000,164000,164000,0
20241021,172100,369977900,164000,164000,164000,164000,0
20241021,172000,369977900,164000,164000,164000,164000,0
20241021,171900,369977900,164000,164000,164000,164000,0
20241021,171800,369977900,164000,164000,164000,164000,0
20241021,171700,369977900,164000,164000,164000,164000,0
20241021,171600,369977900,164000,164000,164000,164000,0
20241021,171500,369977900,164000,164000,164000,164000,0
20241021,171400,369977900,164000,164000,164000,164000,0
20241021,171300,369977900,164000,164000,164000,164000,0
20241021,171200,369977900,164000,164000,164000,164000,0
20241021,171100,369977900,164000,164000,164000,164000,0
20241021,171000,369977900,164000,164000,164000,164000,0
20241021,170900,369977900,164000,164000,164000,164000,151
20241021,170800,369977900,164000,164000,164000,164000,0
20241021,170700,369977900,164000,164000,164000,164000,0
20241021,170600,369977900,164000,164000,164000,164000,0
20241021,170500,369977900,164000,164000,164000,164000,0
20241021,170400,369977900,164000,164000,164000,164000,0
20241021,170300,369977900,164000,164000,164000,164000,0
20241021,170200,369977900,164000,164000,164000,164000,0
20241021,170100,369977900,164000,164000,164000,164000,0
20241021,170000,369977900,164000,164000,164000,164000,0
20241021,165900,369977900,164000,164000,164000,164000,0
20241021,165800,369977900,164000,164000,164000,164000,0
20241021,165700,369977900,164000,164000,164000,164000,0
20241021,165600,369977900,164000,164000,164000,164000,0
20241021,165500,369977900,164000,164000,164000,164000,0
20241021,165400,369977900,164000,164000,164000,164000,0
20241021,165300,369977900,164000,164000,164000,164000,0
20241021,165200,369977900,164000,164000,164000,164000,0
20241021,165100,369977900,164000,164000,164000,164000,0
20241021,165000,369977900,164000,164000,164000,164000,0
20241021,164900,369977900,164000,164000,164000,164000,0
20241021,164800,369977900,164000,164000,164000,164000,0
20241021,164700,369977900,164000,164000,164000,164000,0
20241021,164600,369977900,164000,164000,164000,164000,0
20241021,164500,369977900,164000,164000,164000,164000,0
20241021,164400,369977900,164000,164000,164000,164000,0
20241021,164300,369977900,164000,164000,164000,164000,0
20241021,164200,369977900,164000,164000,164000,164000,0
20241021,164100,369977900,164000,164000,164000,164000,0
20241021,164000,369977900,164000,164000,164000,164000,0
20241021,163900,369977900,164000,164000,164000,164000,151
20241021,163800,369977900,164000,164000,164000,164000,0
20241021,163700,369977900,164000,164000,164000,164000,0
20241021,163600,369977900,164000,164000,164000,164000,0
20241021,163500,369977900,164000,164000,164000,164000,0
20241021,163400,369977900,164000,164000,164000,164000,0
20241021,163300,369977900,164000,164000,164000,164000,0
20241021,163200,369977900,164000,164000,164000,164000,0
20241021,163100,369977900,164000,164000,164000,164000,0
20241021,163000,369977900,164000,164000,164000,164000,0
20241021,162900,369977900,164000,164000,164000,164000,0
20241021,162800,369977900,164000,164000,164000,164000,0
20241021,162700,369977900,164000,164000,164000,164000,0
20241021,162600,369977900,164000,164000,164000,164000,0
20241021,162500,369977900,164000,164000,164000,164000,0
20241021,162400,369977900,164000,164000,164000,164000,0
20241021,162300,369977900,164000,164000,164000,164000,0
20241021,162200,369977900,164000,164000,164000,164000,0
20241021,162100,369977900,164000,164000,164000,164000,0
20241021,162000,369977900,164000,164000,164000,164000,0
20241021,161900,369977900,164000,164000,164000,164000,0
20241021,161800,369977900,164000,164000,164000,164000,0
20241021,161700,369977900,164000,164000,164000,164000,0
20241021,161600,369977900,164000,164000,164000,164000,0
20241021,161500,369977900,164000,164000,164000,164000,0
20241021,161400,369977900,164000,164000,164000,164000,0
20241021,161300,369977900,164000,164000,164000,164000,0
20241021,161200,369977900,164000,164000,164000,164000,0
20241021,161100,369977900,164000,164000,164000,164000,0
20241021,161000,369977900,164000,164000,164000,164000,0
20241021,160900,369977900,164000,164000,164000,164000,151
20241021,160800,369977900,164000,164000,164000,164000,0
20241021,160700,369977900,164000,164000,164000,164000,0
20241021,160600,369977900,164000,164000,164000,164000,0
20241021,160500,369977900,164000,164000,164000,164000,0
20241021,160400,369977900,164000,164000,164000,164000,0
20241021,160300,369977900,164000,164000,164000,164000,0
20241021,160200,369977900,164000,164000,164000,164000,0
20241021,160100,369977900,164000,164000,164000,164000,0
20241021,160000,369977900,164000,164000,164000,164000,0
20241021,155900,369977900,164000,164000,164000,164000,0
20241021,155800,369977900,164000,164000,164000,164000,0
20241021,155700,369977900,164000,164000,164000,164000,0
20241021,155600,369977900,164000,164000,164000,164000,0
20241021,155500,369977900,164000,164000,164000,164000,0
20241021,155400,369977900,164000,164000,164000,164000,0
20241021,155300,369977900,164000,164000,164000,164000,0
20241021,155200,369977900,164000,164000,164000,164000,0
20241021,155100,369977900,164000,164000,164000,164000,0
20241021,155000,369977900,164000,164000,164000,164000,0
20241021,154900,369977900,164000,164000,164000,164000,0
20241021,154800,369977900,164000,164000,164000,164000,0
20241021,154700,369977900,164000,164000,164000,164000,0
20241021,154600,369977900,164000,164000,164000,164000,0
20241021,154500,369977900,164000,164000,164000,164000,0
20241021,154400,369977900,164000,164000,164000,164000,0
20241021,154300,369977900,164000,164000,164000,164000,0
20241021,154200,369977900,164000,164000,164000,164000,0
20241021,154100,369977900,164000,164000,164000,164000,0
20241021,154000,369977900,164000,164000,164000,164000,0
20241021,153900,369977900,164000,164000,164000,164000,151
20241021,153800,369977900,164000,164000,164000,164000,0
20241021,153700,369977900,164000,164000,164000,164000,0
20241021,153600,369977900,164000,164000,164000,164000,0
20241021,153500,369977900,164000,164000,164000,164000,0
20241021,153400,369977900,164000,164000,164000,164000,0
20241021,153300,369977900,164000,164000,164000,164000,0
20241021,153200,369977900,164000,164000,164000,164000,0
20241021,153100,369977900,164000,164000,164000,164000,0
20241021,153000,369977900,164000,164000,164000,164000,151
20241021,152900,345213900,165200,165200,165200,165200,0
20241021,152800,345213900,165200,165200,165200,165200,0
20241021,152700,345213900,165200,165200,165200,165200,0
20241021,152600,345213900,165200,165200,165200,165200,0
20241021,152500,345213900,165200,165200,165200,165200,0
20241021,152400,345213900,165200,165200,165200,165200,0
20241021,152300,345213900,165200,165200,165200,165200,0
20241021,152200,345213900,165200,165200,165200,165200,0
20241021,152100,345213900,165200,165200,165200,165200,0
20241021,152000,345213900,165200,165200,165200,165200,0
20241021,151900,345213900,165200,165200,165200,165200,8
20241021,151800,343892300,165200,165300,165300,165200,18
20241021,151700,340918600,165200,165200,165200,165200,63
20241021,151600,330511000,165200,165200,165200,165200,3
20241021,151500,330015400,165200,165200,165200,165200,5
20241021,151400,329189400,165200,165200,165200,165200,5
20241021,151300,328363400,165300,165300,165300,165300,0
20241021,151200,328363400,165300,165300,165300,165300,2
20241021,151100,328032800,165300,165300,165300,165300,3
20241021,151000,327536900,165300,165300,165300,165300,2
20241021,150900,327206300,165300,165300,165300,165300,0
20241021,150800,327206300,165300,165300,165300,165300,0
20241021,150700,327206300,165300,165300,165300,165300,4
20241021,150600,326545100,165200,165200,165200,165200,1
20241021,150500,326379900,165200,165200,165200,165200,10
20241021,150400,324727900,165200,165200,165200,165200,31
20241021,150300,319606700,165200,165200,165200,165200,1
20241021,150200,319441500,165300,165300,165300,165300,20
20241021,150100,316135500,165400,165400,165400,165400,8
20241021,150000,314812300,165400,165700,165700,165400,46
20241021,145900,307197000,165800,165800,165800,165800,0
20241021,145800,307197000,165800,165800,165800,165800,0
20241021,145700,307197000,165800,165800,165800,165800,7
20241021,145600,306036400,165800,165800,165800,165800,3
20241021,145500,305539000,165800,165800,165800,165800,7
20241021,145400,304378400,165800,165800,165800,165800,2
20241021,145300,304046800,165900,165800,165900,165800,16
20241021,145200,301393400,165900,165900,165900,165900,1
20241021,145100,301227500,165900,166000,166000,165900,8
20241021,145000,299899600,166000,166000,166000,166000,0
20241021,144900,299899600,166000,165900,166000,165800,7
20241021,144800,298738300,165900,165900,165900,165900,1
20241021,144700,298572400,166000,166000,166000,166000,1
20241021,144600,298406400,166000,166000,166000,166000,8
20241021,144500,297078400,166000,166000,166000,166000,7
20241021,144400,295916400,166000,166000,166000,166000,6
20241021,144300,294920400,166000,166000,166000,166000,0
20241021,144200,294920400,166000,166000,166000,166000,7
20241021,144100,293758400,166000,166000,166000,166000,5
20241021,144000,292928400,166000,166200,166200,166000,25
20241021,143900,288774100,166300,166300,166300,166300,0
20241021,143800,288774100,166300,166400,166400,166300,8
20241021,143700,287443100,166400,166700,166700,166400,31
20241021,143600,282283400,166700,166700,166700,166700,0
20241021,143500,282283400,166700,166700,166700,166700,7
20241021,143400,281116500,166700,166700,166700,166700,0
20241021,143300,281116500,166700,166700,166700,166700,9
20241021,143200,279616200,166800,166800,166800,166800,0
20241021,143100,279616200,166800,166800,166800,166800,7
20241021,143000,278448600,166700,166700,166700,166700,0
20241021,142900,278448600,166700,166700,166700,166700,5
20241021,142800,277615100,166700,166700,166700,166700,0
20241021,142700,277615100,166700,166600,166700,166600,4
20241021,142600,276948600,166500,166500,166500,166500,1
20241021,142500,276782100,166600,166600,166600,166600,0
20241021,142400,276782100,166600,166500,166600,166500,7
20241021,142300,275616000,166500,166500,166500,166500,0
20241021,142200,275616000,166500,166400,166500,166400,8
20241021,142100,274284100,166500,166500,166500,166500,0
20241021,142000,274284100,166500,166500,166500,166500,7
20241021,141900,273118600,166400,166400,166400,166400,9
20241021,141800,271621000,166500,166500,166500,166500,6
20241021,141700,270622000,166500,166500,166500,166500,3
20241021,141600,270122500,166500,166500,166500,166500,7
20241021,141500,268957000,166400,166400,166400,166400,2
20241021,141400,268624200,166500,166500,166500,166500,0
20241021,141300,268624200,166500,166500,166500,166500,6
20241021,141200,267625200,166400,166400,166400,166400,1
20241021,141100,267458800,166500,166500,166500,166500,7
20241021,141000,266293300,166500,166500,166500,166500,0
20241021,140900,266293300,166500,166500,166500,166500,6
20241021,140800,265294300,166500,166500,166500,166500,0
20241021,140700,265294300,166500,166400,166500,166400,9
20241021,140600,263795900,166400,166400,166400,166400,2
20241021,140500,263463100,166500,166500,166500,166500,6
20241021,140400,262464100,166500,166500,166500,166500,0
20241021,140300,262464100,166500,166800,166800,166500,22
20241021,140200,258796200,166800,166800,166800,166800,0
20241021,140100,258796200,166800,166800,166800,166800,0
20241021,140000,258796200,166800,166800,166800,166800,8
20241021,135900,257461800,166800,166800,166800,166800,0
20241021,135800,257461800,166800,166800,166800,166800,6
20241021,135700,256461000,166800,166800,166800,166800,0
20241021,135600,256461000,166800,166800,166800,166800,0
20241021,135500,256461000,166800,166800,166800,166800,0
20241021,135400,256461000,166800,166600,166800,166600,8
20241021,135300,255127400,166600,166500,166600,166500,35
20241021,135200,249299300,166500,166500,166500,166500,8
20241021,135100,247967300,166400,166400,166400,166400,0
20241021,135000,247967300,166400,166500,166500,166400,2
20241021,134900,247634400,166500,167100,167100,166500,117
20241021,134800,228116100,167100,167100,167100,167100,0
20241021,134700,228116100,167100,167100,167100,167100,0
20241021,134600,228116100,167100,167100,167100,167100,0
20241021,134500,228116100,167100,167200,167200,167100,19
20241021,134400,224940100,167300,167300,167300,167300,0
20241021,134300,224940100,167300,167300,167300,167300,6
20241021,134200,223936300,167200,167200,167200,167200,0
20241021,134100,223936300,167200,167200,167200,167200,6
20241021,134000,222933100,167200,167200,167200,167200,1
20241021,133900,222765900,167200,167200,167200,167200,0
20241021,133800,222765900,167200,167200,167200,167200,6
20241021,133700,221762700,167200,167200,167200,167200,0
20241021,133600,221762700,167200,167200,167200,167200,9
20241021,133500,220257900,167200,167200,167200,167200,1
20241021,133400,220090700,167200,167200,167200,167200,6
20241021,133300,219087500,167100,167100,167100,167100,0
20241021,133200,219087500,167100,167100,167100,167100,0
20241021,133100,219087500,167100,167100,167100,167100,0
20241021,133000,219087500,167100,167100,167100,167100,7
20241021,132900,217917800,167000,167000,167000,167000,1
20241021,132800,217750800,167100,167100,167100,167100,0
20241021,132700,217750800,167100,167100,167100,167100,8
20241021,132600,216414000,167100,167100,167100,167100,0
20241021,132500,216414000,167100,167100,167100,167100,9
20241021,132400,214910100,167100,167100,167100,167100,2
20241021,132300,214575900,167100,167100,167100,167100,6
20241021,132200,213573300,167000,167000,167000,167000,5
20241021,132100,212738300,167000,167000,167000,167000,8
20241021,132000,211402300,167000,167000,167000,167000,1
20241021,131900,211235300,167000,167000,167000,167000,6
20241021,131800,210233300,166900,167000,167000,166900,12
20241021,131700,208229700,167100,167100,167100,167100,0
20241021,131600,208229700,167100,167100,167100,167100,0
20241021,131500,208229700,167100,167100,167100,167100,0
20241021,131400,208229700,167100,167100,167100,167100,0
20241021,131300,208229700,167100,167100,167100,167100,0
20241021,131200,208229700,167100,167100,167100,167100,0
20241021,131100,208229700,167100,167100,167100,167100,2
20241021,131000,207895500,166900,166900,166900,166900,0
20241021,130900,207895500,166900,166200,166900,166200,41
20241021,130800,201067200,166000,166000,166000,166000,0
20241021,130700,201067200,166000,166000,166000,166000,0
20241021,130600,201067200,166000,166000,166000,166000,0
20241021,130500,201067200,166000,166100,166200,166000,13
20241021,130400,198907100,166200,166200,166200,166200,0
20241021,130300,198907100,166200,166200,166200,166200,0
20241021,130200,198907100,166200,166200,166200,166200,0
20241021,130100,198907100,166200,166200,166200,166200,1
20241021,130000,198740900,166100,166100,166100,166100,0
20241021,125900,198740900,166100,166100,166100,166100,1
20241021,125800,198574800,166200,166200,166200,166200,3
20241021,125700,198076200,166200,166200,166200,166200,0
20241021,125600,198076200,166200,166200,166200,166200,0
20241021,125500,198076200,166200,166200,166200,166200,0
20241021,125400,198076200,166200,166200,166200,166200,1
20241021,125300,197910000,166300,166300,166300,166300,0
20241021,125200,197910000,166300,166300,166300,166300,0
20241021,125100,197910000,166300,166300,166300,166300,1
20241021,125000,197743700,166200,166200,166200,166200,0
20241021,124900,197743700,166200,166200,166200,166200,1
20241021,124800,197577500,166200,166200,166200,166200,1
20241021,124700,197411300,166900,166900,166900,166900,0
20241021,124600,197411300,166900,166900,166900,166900,0
20241021,124500,197411300,166900,166900,166900,166900,0
20241021,124400,197411300,166900,166900,166900,166900,0
20241021,124300,197411300,166900,166900,166900,166900,0
20241021,124200,197411300,166900,166900,166900,166900,1
20241021,124100,197244400,166100,166900,166900,166100,3
20241021,124000,196745200,166900,166900,166900,166900,9
20241021,123900,195243100,166200,166200,166200,166200,1
20241021,123800,195076900,167200,167200,167200,167200,0
20241021,123700,195076900,167200,167200,167200,167200,9
20241021,123600,193572100,167200,166300,167200,166300,11
20241021,123500,191740800,166200,166200,166200,166200,0
20241021,123400,191740800,166200,166200,166200,166200,2
20241021,123300,191408400,166200,166200,166200,166200,0
20241021,123200,191408400,166200,166200,166200,166200,1
20241021,123100,191242200,166100,166100,166100,166100,0
20241021,123000,191242200,166100,166100,166100,166100,1
20241021,122900,191076100,166200,166200,166200,166200,0
20241021,122800,191076100,166200,166200,166200,166200,0
20241021,122700,191076100,166200,166200,166200,166200,1
20241021,122600,190909900,167300,166300,167300,166300,8
20241021,122500,189572500,166300,165400,166300,165400,120
20241021,122400,169705400,165400,165400,165400,165400,0
20241021,122300,169705400,165400,165400,165400,165400,0
20241021,122200,169705400,165400,165400,165400,165400,2
20241021,122100,169374600,165300,165300,165300,165300,0
20241021,122000,169374600,165300,165300,165300,165300,1
20241021,121900,169209300,165300,165300,165300,165300,0
20241021,121800,169209300,165300,165300,165300,165300,1
20241021,121700,169044000,165400,165400,165400,165400,32
20241021,121600,163751200,165400,165400,165400,165400,0
20241021,121500,163751200,165400,165400,165400,165400,0
20241021,121400,163751200,165400,165400,165400,165400,1
20241021,121300,163585800,165600,165600,165600,165600,0
20241021,121200,163585800,165600,165500,165600,165500,4
20241021,121100,162923700,165500,165500,165500,165500,0
20241021,121000,162923700,165500,165500,165500,165500,0
20241021,120900,162923700,165500,165500,165500,165500,2
20241021,120800,162592700,165600,165600,165600,165600,0
20241021,120700,162592700,165600,165600,165600,165600,1
20241021,120600,162427100,165500,165500,165500,165500,2
20241021,120500,162096100,165600,165600,165600,165600,16
20241021,120400,159446500,165600,165600,165600,165600,0
20241021,120300,159446500,165600,165600,165600,165600,1
20241021,120200,159280900,165500,165500,165500,165500,0
20241021,120100,159280900,165500,165500,165500,165500,26
20241021,120000,154977900,165500,165600,165600,165500,43
20241021,115900,147857200,165600,165600,165600,165600,1
20241021,115800,147691600,165600,165600,165600,165600,0
20241021,115700,147691600,165600,165600,165600,165600,0
20241021,115600,147691600,165600,165600,165600,165600,0
20241021,115500,147691600,165600,165600,165600,165600,1
20241021,115400,147526000,165700,165700,165700,165700,0
20241021,115300,147526000,165700,165700,165700,165700,7
20241021,115200,146366100,165600,165600,165600,165600,0
20241021,115100,146366100,165600,165600,165600,165600,8
20241021,115000,145041300,165500,165500,165500,165500,0
20241021,114900,145041300,165500,165600,165600,165500,40
20241021,114800,138419600,165700,165700,165700,165700,13
20241021,114700,136265500,165800,165800,165800,165800,4
20241021,114600,135602300,165900,165900,165900,165900,0
20241021,114500,135602300,165900,165900,165900,165900,0
20241021,114400,135602300,165900,165900,165900,165900,0
20241021,114300,135602300,165900,165900,165900,165800,7
20241021,114200,134441100,166700,166700,166700,166700,0
20241021,114100,134441100,166700,166700,166700,166700,0
20241021,114000,134441100,166700,166700,166700,166700,0
20241021,113900,134441100,166700,166700,166700,166700,0
20241021,113800,134441100,166700,166700,166700,166700,0
20241021,113700,134441100,166700,166700,166700,166700,0
20241021,113600,134441100,166700,166700,166700,166700,0
20241021,113500,134441100,166700,166700,166700,166700,1
20241021,113400,134274400,166000,166000,166000,166000,0
20241021,113300,134274400,166000,166000,166000,166000,1
20241021,113200,134108400,166000,165900,166000,165900,56
20241021,113100,124817900,165900,166200,166200,165900,61
20241021,113000,114695000,166200,166200,166200,166200,0
20241021,112900,114695000,166200,166200,166200,166200,0
20241021,112800,114695000,166200,166100,166200,166100,9
20241021,112700,113199300,166000,166000,166000,166000,3
20241021,112600,112701300,166000,166000,166000,166000,1
20241021,112500,112535300,165900,165900,165900,165900,0
20241021,112400,112535300,165900,165900,165900,165900,0
20241021,112300,112535300,165900,165900,165900,165900,0
20241021,112200,112535300,165900,165900,165900,165900,1
20241021,112100,112369400,165800,165800,165800,165800,4
20241021,112000,111706200,165800,165800,165800,165800,1
20241021,111900,111540400,165800,165800,165800,165800,1
20241021,111800,111374600,165800,165800,165800,165800,3
20241021,111700,110877200,165700,165700,165700,165700,1
20241021,111600,110711500,165800,165800,165800,165700,3
20241021,111500,110214200,165700,165700,165700,165700,0
20241021,111400,110214200,165700,165700,165700,165700,0
20241021,111300,110214200,165700,165700,165700,165700,0
20241021,111200,110214200,165700,165700,165700,165700,1
20241021,111100,110048500,165700,165700,165700,165700,1
20241021,111000,109882800,165700,165700,165700,165700,0
20241021,110900,109882800,165700,165700,165700,165700,0
20241021,110800,109882800,165700,165700,165700,165700,0
20241021,110700,109882800,165700,165700,165700,165700,1
20241021,110600,109717100,165800,165700,165800,165700,2
20241021,110500,109385600,166200,166200,166200,166200,0
20241021,110400,109385600,166200,166200,166200,166200,0
20241021,110300,109385600,166200,166300,166300,166200,10
20241021,110200,107723500,166400,166400,166400,166400,0
20241021,110100,107723500,166400,166000,166400,166000,31
20241021,110000,102574700,166000,166000,166000,166000,0
20241021,105900,102574700,166000,166000,166000,166000,0
20241021,105800,102574700,166000,166000,166000,166000,0
20241021,105700,102574700,166000,166000,166000,166000,0
20241021,105600,102574700,166000,166000,166000,166000,2
20241021,105500,102242700,166000,166000,166000,166000,1
20241021,105400,102076700,166100,166100,166100,166100,0
20241021,105300,102076700,166100,166100,166100,166100,0
20241021,105200,102076700,166100,166100,166100,166100,0
20241021,105100,102076700,166100,165800,166100,165800,5
20241021,105000,101247100,165800,165800,165800,165800,9
20241021,104900,99754900,165800,165800,165800,165800,5
20241021,104800,98925900,165700,165700,165700,165700,0
20241021,104700,98925900,165700,165700,165700,165700,5
20241021,104600,98097400,165600,165600,165600,165600,0
20241021,104500,98097400,165600,165800,165800,165600,25
20241021,104400,93955200,165800,165800,165800,165800,1
20241021,104300,93789400,165900,165900,165900,165700,37
20241021,104200,87653800,166000,166000,166000,166000,0
20241021,104100,87653800,166000,166000,166000,166000,0
20241021,104000,87653800,166000,166000,166000,166000,12
20241021,103900,85661800,166000,166000,166000,166000,0
20241021,103800,85661800,166000,166000,166000,166000,1
20241021,103700,85495800,166100,166000,166100,166000,2
20241021,103600,85163700,166100,166100,166100,166100,0
20241021,103500,85163700,166100,166100,166100,166100,0
20241021,103400,85163700,166100,166100,166100,166100,0
20241021,103300,85163700,166100,166100,166100,166100,0
20241021,103200,85163700,166100,166100,166100,166100,0
20241021,103100,85163700,166100,166100,166100,166100,0
20241021,103000,85163700,166100,166000,166100,166000,7
20241021,102900,84001600,165900,165900,165900,165900,1
20241021,102800,83835700,165900,165900,165900,165900,3
20241021,102700,83338000,165900,165800,165900,165800,37
20241021,102600,77201900,165700,165700,165700,165700,0
20241021,102500,77201900,165700,165700,165700,165700,1
20241021,102400,77036200,165700,165700,165700,165700,0
20241021,102300,77036200,165700,165700,165700,165700,1
20241021,102200,76870500,165700,165700,165700,165700,0
20241021,102100,76870500,165700,165700,165700,165700,0
20241021,102000,76870500,165700,165700,165700,165700,1
20241021,101900,76704800,165700,165700,165700,165700,0
20241021,101800,76704800,165700,165800,165800,165700,2
20241021,101700,76373300,165700,165700,165700,165700,5
20241021,101600,75544800,165700,165700,165700,165700,2
20241021,101500,75213400,165700,165700,165700,165700,0
20241021,101400,75213400,165700,165700,165700,165700,20
20241021,101300,71899400,165800,165800,165800,165800,2
20241021,101200,71567800,165800,165900,165900,165800,11
20241021,101100,69743600,166000,166000,166000,166000,2
20241021,101000,69411600,166000,166000,166000,166000,0
20241021,100900,69411600,166000,166000,166000,166000,5
20241021,100800,68581600,166000,166200,166200,166000,32
20241021,100700,63268900,166200,166200,166200,166200,0
20241021,100600,63268900,166200,166200,166200,166200,0
20241021,100500,63268900,166200,166200,166200,166200,1
20241021,100400,63102700,166200,166200,166200,166200,1
20241021,100300,62936500,166200,166200,166200,166200,1
20241021,100200,62770300,166300,166300,166300,166300,1
20241021,100100,62604000,166300,166300,166300,166300,0
20241021,100000,62604000,166300,166200,166300,166200,2
20241021,095900,62271500,166200,166200,166200,166200,6
20241021,095800,61274300,166300,166300,166300,166300,76
20241021,095700,48635500,166300,166300,166300,166300,0
20241021,095600,48635500,166300,166300,166300,166300,0
20241021,095500,48635500,166300,166300,166300,166300,27
20241021,095400,44145400,166300,166300,166300,166300,1
20241021,095300,43979100,166300,166300,166300,166300,0
20241021,095200,43979100,166300,166300,166300,166300,0
20241021,095100,43979100,166300,166300,166300,166300,2
20241021,095000,43646500,166300,166300,166300,166300,40
20241021,094900,36994500,166400,166400,166400,166400,4
20241021,094800,36328900,166400,166400,166400,166400,12
20241021,094700,34332100,166400,166400,166400,166400,1
20241021,094600,34165700,167300,167300,167300,167300,0
20241021,094500,34165700,167300,167200,167300,167200,4
20241021,094400,33496700,166800,166800,166800,166800,0
20241021,094300,33496700,166800,166800,166800,166800,0
20241021,094200,33496700,166800,166800,166800,166800,0
20241021,094100,33496700,166800,166800,166800,166800,0
20241021,094000,33496700,166800,166800,166800,166800,1
20241021,093900,33329900,166500,166500,166500,166500,0
20241021,093800,33329900,166500,166500,166500,166500,0
20241021,093700,33329900,166500,166200,166500,166200,27
20241021,093600,28837200,166200,166200,166200,166200,1
20241021,093500,28671000,166200,166200,166200,166200,0
20241021,093400,28671000,166200,166200,166200,166200,0
20241021,093300,28671000,166200,166200,166200,166200,0
20241021,093200,28671000,166200,166200,166200,166200,1
20241021,093100,28504800,166200,166300,166300,166200,5
20241021,093000,27673500,166300,166300,166300,166300,0
20241021,092900,27673500,166300,166300,166300,166300,0
20241021,092800,27673500,166300,166300,166300,166300,0
20241021,092700,27673500,166300,166300,166300,166300,1
20241021,092600,27507200,167100,166500,167300,166500,28
20241021,092500,22829900,166400,166400,166400,166400,1
20241021,092400,22663500,166200,166000,166200,166000,2
20241021,092300,22331300,166100,166000,166500,166000,5
20241021,092200,21500600,166000,166000,166000,166000,6
20241021,092100,20504600,166000,166100,166200,166000,21
20241021,092000,17015500,166300,166100,166300,166100,37
20241021,091900,10864900,166200,166100,166200,166100,12
20241021,091800,8871600,166000,166000,166100,166000,14
20241021,091700,6546600,166100,166100,166100,166100,0
20241021,091600,6546600,166100,166100,166100,166100,0
20241021,091500,6546600,166100,166200,166200,166100,8
20241021,091400,5217100,168200,168200,168200,168200,0
20241021,091300,5217100,168200,168200,168200,168200,0
20241021,091200,5217100,168200,168200,168200,168200,0
20241021,091100,5217100,168200,168200,168200,168200,4
20241021,091000,4544300,165700,168500,168500,165700,6
20241021,090900,3543600,168500,168500,168500,168500,0
20241021,090800,3543600,168500,168500,168500,168500,0
20241021,090700,3543600,168500,168500,168500,168500,0
20241021,090600,3543600,168500,168500,168500,168500,1
20241021,090500,3375100,168800,168800,168800,168800,0
20241021,090400,3375100,168800,168800,168800,168800,2
20241021,090300,3037500,168800,168400,168800,168400,12
20241021,090200,1013200,168700,168700,168700,168700,0
20241021,090100,1013200,168700,168800,168800,168700,3
20241021,090000,507000,169000,169000,169000,169000,3