KissMeData/004690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184500,357386900,89900,89900,89900,89900,24
20241007,184400,357386900,89900,89900,89900,89900,0
20241007,184300,357386900,89900,89900,89900,89900,0
20241007,184200,357386900,89900,89900,89900,89900,0
20241007,184100,357386900,89900,89900,89900,89900,0
20241007,184000,357386900,89900,89900,89900,89900,0
20241007,183900,357386900,89900,89900,89900,89900,0
20241007,183800,357386900,89900,89900,89900,89900,0
20241007,183700,357386900,89900,89900,89900,89900,0
20241007,183600,357386900,89900,89900,89900,89900,0
20241007,183500,357386900,89900,89900,89900,89900,0
20241007,183400,357386900,89900,89900,89900,89900,0
20241007,183300,357386900,89900,89900,89900,89900,0
20241007,183200,357386900,89900,89900,89900,89900,0
20241007,183100,357386900,89900,89900,89900,89900,0
20241007,183000,357386900,89900,89900,89900,89900,0
20241007,182900,357386900,89900,89900,89900,89900,0
20241007,182800,357386900,89900,89900,89900,89900,0
20241007,182700,357386900,89900,89900,89900,89900,0
20241007,182600,357386900,89900,89900,89900,89900,0
20241007,182500,357386900,89900,89900,89900,89900,0
20241007,182400,357386900,89900,89900,89900,89900,0
20241007,182300,357386900,89900,89900,89900,89900,0
20241007,182200,357386900,89900,89900,89900,89900,0
20241007,182100,357386900,89900,89900,89900,89900,0
20241007,182000,357386900,89900,89900,89900,89900,0
20241007,181900,357386900,89900,89900,89900,89900,0
20241007,181800,357386900,89900,89900,89900,89900,0
20241007,181700,357386900,89900,89900,89900,89900,0
20241007,181600,357386900,89900,89900,89900,89900,0
20241007,181500,357386900,89900,89900,89900,89900,24
20241007,181400,357386900,89900,89900,89900,89900,0
20241007,181300,357386900,89900,89900,89900,89900,0
20241007,181200,357386900,89900,89900,89900,89900,0
20241007,181100,357386900,89900,89900,89900,89900,0
20241007,181000,357386900,89900,89900,89900,89900,0
20241007,180900,357386900,89900,89900,89900,89900,0
20241007,180800,357386900,89900,89900,89900,89900,0
20241007,180700,357386900,89900,89900,89900,89900,0
20241007,180600,357386900,89900,89900,89900,89900,0
20241007,180500,357386900,89900,89900,89900,89900,0
20241007,180400,357386900,89900,89900,89900,89900,0
20241007,180300,357386900,89900,89900,89900,89900,0
20241007,180200,357386900,89900,89900,89900,89900,0
20241007,180100,357386900,89900,89900,89900,89900,0
20241007,180000,357386900,89900,89900,89900,89900,0
20241007,175900,357386900,89900,89900,89900,89900,0
20241007,175800,357386900,89900,89900,89900,89900,0
20241007,175700,357386900,89900,89900,89900,89900,0
20241007,175600,357386900,89900,89900,89900,89900,0
20241007,175500,357386900,89900,89900,89900,89900,0
20241007,175400,357386900,89900,89900,89900,89900,0
20241007,175300,357386900,89900,89900,89900,89900,0
20241007,175200,357386900,89900,89900,89900,89900,0
20241007,175100,357386900,89900,89900,89900,89900,0
20241007,175000,357386900,89900,89900,89900,89900,0
20241007,174900,357386900,89900,89900,89900,89900,0
20241007,174800,357386900,89900,89900,89900,89900,0
20241007,174700,357386900,89900,89900,89900,89900,0
20241007,174600,357386900,89900,89900,89900,89900,0
20241007,174500,357386900,89900,89900,89900,89900,24
20241007,174400,357386900,89900,89900,89900,89900,0
20241007,174300,357386900,89900,89900,89900,89900,0
20241007,174200,357386900,89900,89900,89900,89900,0
20241007,174100,357386900,89900,89900,89900,89900,0
20241007,174000,357386900,89900,89900,89900,89900,0
20241007,173900,357386900,89900,89900,89900,89900,0
20241007,173800,357386900,89900,89900,89900,89900,0
20241007,173700,357386900,89900,89900,89900,89900,0
20241007,173600,357386900,89900,89900,89900,89900,0
20241007,173500,357386900,89900,89900,89900,89900,0
20241007,173400,357386900,89900,89900,89900,89900,0
20241007,173300,357386900,89900,89900,89900,89900,0
20241007,173200,357386900,89900,89900,89900,89900,0
20241007,173100,357386900,89900,89900,89900,89900,0
20241007,173000,357386900,89900,89900,89900,89900,0
20241007,172900,357386900,89900,89900,89900,89900,0
20241007,172800,357386900,89900,89900,89900,89900,0
20241007,172700,357386900,89900,89900,89900,89900,0
20241007,172600,357386900,89900,89900,89900,89900,0
20241007,172500,357386900,89900,89900,89900,89900,0
20241007,172400,357386900,89900,89900,89900,89900,0
20241007,172300,357386900,89900,89900,89900,89900,0
20241007,172200,357386900,89900,89900,89900,89900,0
20241007,172100,357386900,89900,89900,89900,89900,0
20241007,172000,357386900,89900,89900,89900,89900,0
20241007,171900,357386900,89900,89900,89900,89900,0
20241007,171800,357386900,89900,89900,89900,89900,0
20241007,171700,357386900,89900,89900,89900,89900,0
20241007,171600,357386900,89900,89900,89900,89900,0
20241007,171500,357386900,89900,89900,89900,89900,24
20241007,171400,357386900,89900,89900,89900,89900,0
20241007,171300,357386900,89900,89900,89900,89900,0
20241007,171200,357386900,89900,89900,89900,89900,0
20241007,171100,357386900,89900,89900,89900,89900,0
20241007,171000,357386900,89900,89900,89900,89900,0
20241007,170900,357386900,89900,89900,89900,89900,0
20241007,170800,357386900,89900,89900,89900,89900,0
20241007,170700,357386900,89900,89900,89900,89900,0
20241007,170600,357386900,89900,89900,89900,89900,0
20241007,170500,357386900,89900,89900,89900,89900,0
20241007,170400,357386900,89900,89900,89900,89900,0
20241007,170300,357386900,89900,89900,89900,89900,0
20241007,170200,357386900,89900,89900,89900,89900,0
20241007,170100,357386900,89900,89900,89900,89900,0
20241007,170000,357386900,89900,89900,89900,89900,0
20241007,165900,357386900,89900,89900,89900,89900,0
20241007,165800,357386900,89900,89900,89900,89900,0
20241007,165700,357386900,89900,89900,89900,89900,0
20241007,165600,357386900,89900,89900,89900,89900,0
20241007,165500,357386900,89900,89900,89900,89900,0
20241007,165400,357386900,89900,89900,89900,89900,0
20241007,165300,357386900,89900,89900,89900,89900,0
20241007,165200,357386900,89900,89900,89900,89900,0
20241007,165100,357386900,89900,89900,89900,89900,0
20241007,165000,357386900,89900,89900,89900,89900,0
20241007,164900,357386900,89900,89900,89900,89900,0
20241007,164800,357386900,89900,89900,89900,89900,0
20241007,164700,357386900,89900,89900,89900,89900,0
20241007,164600,357386900,89900,89900,89900,89900,0
20241007,164500,357386900,89900,89900,89900,89900,24
20241007,164400,357386900,89900,89900,89900,89900,0
20241007,164300,357386900,89900,89900,89900,89900,0
20241007,164200,357386900,89900,89900,89900,89900,0
20241007,164100,357386900,89900,89900,89900,89900,0
20241007,164000,357386900,89900,89900,89900,89900,0
20241007,163900,357386900,89900,89900,89900,89900,0
20241007,163800,357386900,89900,89900,89900,89900,0
20241007,163700,357386900,89900,89900,89900,89900,0
20241007,163600,357386900,89900,89900,89900,89900,0
20241007,163500,357386900,89900,89900,89900,89900,0
20241007,163400,357386900,89900,89900,89900,89900,0
20241007,163300,357386900,89900,89900,89900,89900,0
20241007,163200,357386900,89900,89900,89900,89900,0
20241007,163100,357386900,89900,89900,89900,89900,0
20241007,163000,357386900,89900,89900,89900,89900,0
20241007,162900,357386900,89900,89900,89900,89900,0
20241007,162800,357386900,89900,89900,89900,89900,0
20241007,162700,357386900,89900,89900,89900,89900,0
20241007,162600,357386900,89900,89900,89900,89900,0
20241007,162500,357386900,89900,89900,89900,89900,0
20241007,162400,357386900,89900,89900,89900,89900,0
20241007,162300,357386900,89900,89900,89900,89900,0
20241007,162200,357386900,89900,89900,89900,89900,0
20241007,162100,357386900,89900,89900,89900,89900,0
20241007,162000,357386900,89900,89900,89900,89900,0
20241007,161900,357386900,89900,89900,89900,89900,0
20241007,161800,357386900,89900,89900,89900,89900,0
20241007,161700,357386900,89900,89900,89900,89900,0
20241007,161600,357386900,89900,89900,89900,89900,0
20241007,161500,357386900,89900,89900,89900,89900,24
20241007,161400,357386900,89900,89900,89900,89900,0
20241007,161300,357386900,89900,89900,89900,89900,0
20241007,161200,357386900,89900,89900,89900,89900,0
20241007,161100,357386900,89900,89900,89900,89900,0
20241007,161000,357386900,89900,89900,89900,89900,0
20241007,160900,357386900,89900,89900,89900,89900,0
20241007,160800,357386900,89900,89900,89900,89900,0
20241007,160700,357386900,89900,89900,89900,89900,0
20241007,160600,357386900,89900,89900,89900,89900,0
20241007,160500,357386900,89900,89900,89900,89900,0
20241007,160400,357386900,89900,89900,89900,89900,0
20241007,160300,357386900,89900,89900,89900,89900,0
20241007,160200,357386900,89900,89900,89900,89900,0
20241007,160100,357386900,89900,89900,89900,89900,0
20241007,160000,357386900,89900,89900,89900,89900,0
20241007,155900,357386900,89900,89900,89900,89900,0
20241007,155800,357386900,89900,89900,89900,89900,0
20241007,155700,357386900,89900,89900,89900,89900,0
20241007,155600,357386900,89900,89900,89900,89900,0
20241007,155500,357386900,89900,89900,89900,89900,0
20241007,155400,357386900,89900,89900,89900,89900,0
20241007,155300,357386900,89900,89900,89900,89900,0
20241007,155200,357386900,89900,89900,89900,89900,0
20241007,155100,357386900,89900,89900,89900,89900,0
20241007,155000,357386900,89900,89900,89900,89900,0
20241007,154900,357386900,89900,89900,89900,89900,0
20241007,154800,357386900,89900,89900,89900,89900,0
20241007,154700,357386900,89900,89900,89900,89900,0
20241007,154600,357386900,89900,89900,89900,89900,0
20241007,154500,357386900,89900,89900,89900,89900,24
20241007,154400,357386900,89900,89900,89900,89900,0
20241007,154300,357386900,89900,89900,89900,89900,0
20241007,154200,357386900,89900,89900,89900,89900,0
20241007,154100,357386900,89900,89900,89900,89900,0
20241007,154000,357386900,89900,89900,89900,89900,0
20241007,153900,357386900,89900,89900,89900,89900,0
20241007,153800,357386900,89900,89900,89900,89900,0
20241007,153700,357386900,89900,89900,89900,89900,0
20241007,153600,357386900,89900,89900,89900,89900,0
20241007,153500,357386900,89900,89900,89900,89900,0
20241007,153400,357386900,89900,89900,89900,89900,0
20241007,153300,357386900,89900,89900,89900,89900,0
20241007,153200,357386900,89900,89900,89900,89900,0
20241007,153100,357386900,89900,89900,89900,89900,0
20241007,153000,357386900,89900,89900,89900,89900,24
20241007,152900,355229300,89900,89900,89900,89900,0
20241007,152800,355229300,89900,89900,89900,89900,0
20241007,152700,355229300,89900,89900,89900,89900,0
20241007,152600,355229300,89900,89900,89900,89900,0
20241007,152500,355229300,89900,89900,89900,89900,0
20241007,152400,355229300,89900,89900,89900,89900,0
20241007,152300,355229300,89900,89900,89900,89900,0
20241007,152200,355229300,89900,89900,89900,89900,0
20241007,152100,355229300,89900,89900,89900,89900,0
20241007,152000,355229300,89900,89900,89900,89900,0
20241007,151900,355229300,89900,89600,90000,89600,66
20241007,151800,349312300,89900,89900,89900,89900,7
20241007,151700,348683000,90000,90000,90000,90000,7
20241007,151600,348053000,89900,89900,89900,89900,13
20241007,151500,346884300,89900,89900,89900,89900,1
20241007,151400,346794400,89900,89900,89900,89900,3
20241007,151300,346524700,89900,89900,89900,89900,22
20241007,151200,344546900,89600,89600,89600,89600,0
20241007,151100,344546900,89600,89600,89600,89600,7
20241007,151000,343919700,90000,89900,90000,89900,43
20241007,150900,340053300,89900,89900,89900,89900,14
20241007,150800,338794700,90000,90000,90000,90000,6
20241007,150700,338254700,89900,89900,89900,89900,0
20241007,150600,338254700,89900,89900,89900,89900,0
20241007,150500,338254700,89900,89900,89900,89900,26
20241007,150400,335917300,89600,89600,89600,89600,0
20241007,150300,335917300,89600,89600,89600,89600,6
20241007,150200,335379700,89900,89900,89900,89900,0
20241007,150100,335379700,89900,89900,89900,89900,7
20241007,150000,334750400,89600,89600,89600,89600,3
20241007,145900,334481600,89800,89800,89800,89800,2
20241007,145800,334302000,89600,89600,89600,89600,1
20241007,145700,334212400,89900,89900,89900,89900,0
20241007,145600,334212400,89900,89900,89900,89900,0
20241007,145500,334212400,89900,89900,89900,89900,2
20241007,145400,334032600,89900,89900,89900,89900,0
20241007,145300,334032600,89900,89900,89900,89900,0
20241007,145200,334032600,89900,89900,89900,89900,14
20241007,145100,332774000,89900,89900,89900,89900,0
20241007,145000,332774000,89900,89900,89900,89900,0
20241007,144900,332774000,89900,89900,89900,89900,0
20241007,144800,332774000,89900,89900,89900,89900,0
20241007,144700,332774000,89900,89900,89900,89900,0
20241007,144600,332774000,89900,89900,89900,89900,0
20241007,144500,332774000,89900,89900,89900,89900,0
20241007,144400,332774000,89900,89900,89900,89900,10
20241007,144300,331875000,89700,89700,89700,89700,0
20241007,144200,331875000,89700,89700,89700,89700,0
20241007,144100,331875000,89700,89700,89900,89700,63
20241007,144000,326222300,89800,89800,89800,89800,0
20241007,143900,326222300,89800,89800,89800,89800,2
20241007,143800,326042700,89900,89900,89900,89900,0
20241007,143700,326042700,89900,89900,89900,89900,0
20241007,143600,326042700,89900,89900,89900,89900,0
20241007,143500,326042700,89900,89900,89900,89900,15
20241007,143400,324694200,89800,89800,89800,89800,0
20241007,143300,324694200,89800,89800,89800,89800,0
20241007,143200,324694200,89800,89800,89800,89800,1
20241007,143100,324604400,89800,89800,89800,89800,0
20241007,143000,324604400,89800,89800,89800,89800,2
20241007,142900,324424800,89900,89900,89900,89900,0
20241007,142800,324424800,89900,89900,89900,89900,0
20241007,142700,324424800,89900,89900,89900,89900,11
20241007,142600,323435900,89700,89700,89700,89700,0
20241007,142500,323435900,89700,89700,89700,89700,0
20241007,142400,323435900,89700,89700,89700,89700,1
20241007,142300,323346200,89700,89700,89700,89700,0
20241007,142200,323346200,89700,89700,89700,89700,0
20241007,142100,323346200,89700,89700,89700,89700,0
20241007,142000,323346200,89700,89900,89900,89700,10
20241007,141900,322447400,90000,90000,90000,90000,0
20241007,141800,322447400,90000,90000,90000,90000,0
20241007,141700,322447400,90000,89900,90000,89900,20
20241007,141600,320648700,89900,89800,89900,89800,100
20241007,141500,311664500,89700,89700,89700,89700,0
20241007,141400,311664500,89700,89700,89700,89700,0
20241007,141300,311664500,89700,89700,89700,89700,0
20241007,141200,311664500,89700,89700,89700,89700,0
20241007,141100,311664500,89700,89700,89700,89700,25
20241007,141000,309422000,89800,89800,89800,89800,0
20241007,140900,309422000,89800,89800,89800,89800,0
20241007,140800,309422000,89800,89800,89800,89800,0
20241007,140700,309422000,89800,89800,89800,89800,4
20241007,140600,309062800,89800,89800,89800,89800,0
20241007,140500,309062800,89800,89800,89800,89800,1
20241007,140400,308973000,89500,89500,89500,89500,0
20241007,140300,308973000,89500,89500,89500,89500,0
20241007,140200,308973000,89500,89500,89500,89500,0
20241007,140100,308973000,89500,89500,89500,89500,0
20241007,140000,308973000,89500,89500,89500,89500,1
20241007,135900,308883500,89800,89800,89800,89800,0
20241007,135800,308883500,89800,89800,89800,89800,0
20241007,135700,308883500,89800,89800,89800,89800,0
20241007,135600,308883500,89800,89800,89800,89800,0
20241007,135500,308883500,89800,89800,89800,89800,0
20241007,135400,308883500,89800,89800,89800,89800,0
20241007,135300,308883500,89800,89800,89800,89800,0
20241007,135200,308883500,89800,89800,89800,89800,0
20241007,135100,308883500,89800,89700,89800,89700,32
20241007,135000,306011100,89700,89400,89800,89400,45
20241007,134900,301973400,89400,89400,89400,89400,1
20241007,134800,301884000,89400,89400,89400,89400,0
20241007,134700,301884000,89400,89400,89400,89400,4
20241007,134600,301526400,89400,89400,89400,89400,0
20241007,134500,301526400,89400,89400,89400,89400,0
20241007,134400,301526400,89400,89600,89600,89300,283
20241007,134300,276227500,89600,89600,89600,89600,0
20241007,134200,276227500,89600,89600,89600,89600,0
20241007,134100,276227500,89600,89600,89600,89600,1
20241007,134000,276137900,90000,90000,90000,90000,0
20241007,133900,276137900,90000,90000,90000,90000,0
20241007,133800,276137900,90000,90000,90000,90000,0
20241007,133700,276137900,90000,89900,90000,89900,20
20241007,133600,274339500,89500,89500,89500,89500,0
20241007,133500,274339500,89500,89500,89500,89500,0
20241007,133400,274339500,89500,89600,89600,89500,183
20241007,133300,257957900,89600,89600,89600,89600,0
20241007,133200,257957900,89600,89600,89600,89600,0
20241007,133100,257957900,89600,89600,89600,89600,8
20241007,133000,257241100,90000,90000,90000,90000,0
20241007,132900,257241100,90000,90000,90000,90000,0
20241007,132800,257241100,90000,90000,90000,90000,0
20241007,132700,257241100,90000,90000,90000,90000,0
20241007,132600,257241100,90000,89900,90000,89900,5
20241007,132500,256791400,89600,89600,89600,89600,0
20241007,132400,256791400,89600,89600,89600,89600,0
20241007,132300,256791400,89600,89600,89600,89600,0
20241007,132200,256791400,89600,89900,90000,89600,9
20241007,132100,255984000,89600,89600,89600,89600,1
20241007,132000,255894400,90000,90000,90000,90000,0
20241007,131900,255894400,90000,89900,90000,89900,5
20241007,131800,255444800,89600,89700,89700,89600,95
20241007,131700,246932700,90000,90000,90000,90000,0
20241007,131600,246932700,90000,90000,90000,90000,0
20241007,131500,246932700,90000,90000,90000,90000,0
20241007,131400,246932700,90000,90000,90000,90000,0
20241007,131300,246932700,90000,90000,90000,90000,0
20241007,131200,246932700,90000,90000,90000,90000,2
20241007,131100,246752700,89900,89900,89900,89900,0
20241007,131000,246752700,89900,89900,89900,89900,0
20241007,130900,246752700,89900,89900,89900,89900,0
20241007,130800,246752700,89900,89900,89900,89900,0
20241007,130700,246752700,89900,89900,89900,89900,10
20241007,130600,245853700,89600,89600,89600,89600,0
20241007,130500,245853700,89600,89600,89600,89600,0
20241007,130400,245853700,89600,89600,89600,89600,0
20241007,130300,245853700,89600,89600,89600,89600,0
20241007,130200,245853700,89600,89600,89600,89600,0
20241007,130100,245853700,89600,89600,89900,89600,28
20241007,130000,243337100,89600,89600,89600,89600,0
20241007,125900,243337100,89600,89600,89600,89600,0
20241007,125800,243337100,89600,89600,89600,89600,0
20241007,125700,243337100,89600,89600,89600,89600,7
20241007,125600,242709900,89600,89600,89600,89600,0
20241007,125500,242709900,89600,89600,89600,89600,1
20241007,125400,242620300,89900,89900,89900,89900,0
20241007,125300,242620300,89900,89900,89900,89900,0
20241007,125200,242620300,89900,89900,89900,89900,0
20241007,125100,242620300,89900,89900,89900,89900,0
20241007,125000,242620300,89900,89900,89900,89900,18
20241007,124900,241002100,89900,89900,89900,89900,0
20241007,124800,241002100,89900,89900,89900,89900,5
20241007,124700,240552600,89700,89700,89700,89700,8
20241007,124600,239835000,89600,89600,89600,89600,0
20241007,124500,239835000,89600,89600,89600,89600,3
20241007,124400,239566200,89600,89600,89600,89600,0
20241007,124300,239566200,89600,89600,89600,89600,0
20241007,124200,239566200,89600,89600,89600,89600,0
20241007,124100,239566200,89600,89600,89600,89600,0
20241007,124000,239566200,89600,89600,89600,89600,8
20241007,123900,238849400,89900,89900,89900,89900,0
20241007,123800,238849400,89900,89900,89900,89900,1
20241007,123700,238759500,89900,89900,89900,89900,5
20241007,123600,238310000,89600,89600,89600,89600,100
20241007,123500,229350000,89600,89600,89600,89600,0
20241007,123400,229350000,89600,89600,89600,89600,0
20241007,123300,229350000,89600,89600,89600,89600,28
20241007,123200,226841200,89700,89700,89700,89700,15
20241007,123100,225495700,89800,89800,89800,89800,0
20241007,123000,225495700,89800,89800,89800,89800,1
20241007,122900,225405900,89900,89900,89900,89900,14
20241007,122800,224147300,89600,89600,89600,89600,0
20241007,122700,224147300,89600,89600,89600,89600,0
20241007,122600,224147300,89600,89600,89600,89600,0
20241007,122500,224147300,89600,89600,89600,89600,7
20241007,122400,223520100,89600,89600,89600,89600,50
20241007,122300,219040100,89600,89600,89600,89600,0
20241007,122200,219040100,89600,89600,89600,89600,1
20241007,122100,218950500,89600,89600,89600,89600,0
20241007,122000,218950500,89600,89800,89800,89600,2
20241007,121900,218771100,89800,89800,89800,89800,0
20241007,121800,218771100,89800,89800,89800,89800,0
20241007,121700,218771100,89800,89800,89800,89800,0
20241007,121600,218771100,89800,89800,89800,89800,10
20241007,121500,217873100,89600,89600,89600,89600,0
20241007,121400,217873100,89600,89600,89600,89600,0
20241007,121300,217873100,89600,89600,89600,89600,0
20241007,121200,217873100,89600,89600,89600,89600,0
20241007,121100,217873100,89600,89600,89600,89600,6
20241007,121000,217335500,89900,89900,89900,89900,2
20241007,120900,217155700,89600,89600,89600,89600,0
20241007,120800,217155700,89600,89600,89600,89600,0
20241007,120700,217155700,89600,89600,89600,89600,0
20241007,120600,217155700,89600,89600,89600,89600,4
20241007,120500,216797300,89600,89600,89600,89600,7
20241007,120400,216170100,89600,89600,89600,89600,0
20241007,120300,216170100,89600,89600,89600,89600,7
20241007,120200,215542900,89600,89600,89600,89600,0
20241007,120100,215542900,89600,89600,89600,89600,0
20241007,120000,215542900,89600,89900,89900,89600,103
20241007,115900,206303500,89900,89900,89900,89900,0
20241007,115800,206303500,89900,89900,89900,89900,0
20241007,115700,206303500,89900,89900,89900,89900,1
20241007,115600,206213600,89700,89700,89700,89700,7
20241007,115500,205585700,89900,89900,89900,89900,0
20241007,115400,205585700,89900,89900,89900,89900,1
20241007,115300,205495800,89800,89800,89800,89800,0
20241007,115200,205495800,89800,89800,89800,89800,3
20241007,115100,205226400,89900,89900,89900,89900,1
20241007,115000,205136500,89900,89900,89900,89900,1
20241007,114900,205046600,89800,89800,89800,89800,0
20241007,114800,205046600,89800,89900,89900,89800,9
20241007,114700,204238300,89900,89900,89900,89900,0
20241007,114600,204238300,89900,89900,89900,89900,0
20241007,114500,204238300,89900,89900,89900,89900,1
20241007,114400,204148400,89900,89900,89900,89900,0
20241007,114300,204148400,89900,89800,89900,89800,15
20241007,114200,202800200,89800,89900,89900,89800,26
20241007,114100,200465300,89800,89800,89800,89800,25
20241007,114000,198220300,89800,89900,89900,89800,27
20241007,113900,195793200,89900,89900,89900,89900,1
20241007,113800,195703300,89900,89900,89900,89900,10
20241007,113700,194804300,89900,89900,89900,89900,0
20241007,113600,194804300,89900,89900,89900,89900,1
20241007,113500,194714400,89900,89900,89900,89900,0
20241007,113400,194714400,89900,89900,89900,89900,0
20241007,113300,194714400,89900,89900,89900,89900,7
20241007,113200,194085100,89900,89900,89900,89900,35
20241007,113100,190938600,89900,89900,89900,89900,0
20241007,113000,190938600,89900,89900,89900,89900,17
20241007,112900,189410300,90000,90000,90000,90000,0
20241007,112800,189410300,90000,90000,90000,90000,0
20241007,112700,189410300,90000,90000,90000,90000,2
20241007,112600,189230300,89900,89900,89900,89900,25
20241007,112500,186982800,90000,90000,90000,90000,0
20241007,112400,186982800,90000,90000,90000,90000,1
20241007,112300,186892800,90000,90000,90000,90000,16
20241007,112200,185452800,90000,90000,90000,90000,0
20241007,112100,185452800,90000,89900,90000,89900,5
20241007,112000,185003200,89900,89900,89900,89900,0
20241007,111900,185003200,89900,89900,89900,89900,73
20241007,111800,178440500,89900,89900,89900,89900,1
20241007,111700,178350600,89900,89900,89900,89900,0
20241007,111600,178350600,89900,89900,89900,89900,1
20241007,111500,178260700,89900,89900,89900,89900,1
20241007,111400,178170800,89900,89900,89900,89900,0
20241007,111300,178170800,89900,89900,89900,89900,10
20241007,111200,177271800,89900,89900,89900,89900,1
20241007,111100,177181900,89900,89900,89900,89900,13
20241007,111000,176013200,89900,89800,89900,89800,21
20241007,110900,174127300,89800,89800,89800,89800,1
20241007,110800,174037500,89600,89600,89600,89600,0
20241007,110700,174037500,89600,89700,89700,89600,16
20241007,110600,172603100,89800,89800,89800,89800,1
20241007,110500,172513300,89800,89800,89800,89800,0
20241007,110400,172513300,89800,89800,89800,89800,0
20241007,110300,172513300,89800,89800,89800,89800,1
20241007,110200,172423500,89800,89800,89800,89800,0
20241007,110100,172423500,89800,89800,89800,89800,0
20241007,110000,172423500,89800,89800,89800,89600,3
20241007,105900,172154300,89800,89800,89800,89800,7
20241007,105800,171525700,89800,89800,89800,89800,1
20241007,105700,171435900,89700,89700,89700,89700,0
20241007,105600,171435900,89700,89700,89700,89700,39
20241007,105500,167937600,89700,89700,89700,89700,1
20241007,105400,167847900,89600,89600,89600,89600,29
20241007,105300,165249500,89600,89600,89600,89600,0
20241007,105200,165249500,89600,89700,89700,89600,25
20241007,105100,163007900,89700,89700,89700,89700,1
20241007,105000,162918200,89700,89600,89700,89600,2
20241007,104900,162738900,89600,89700,89700,89600,6
20241007,104800,162201200,89600,89600,89600,89600,2
20241007,104700,162022000,89700,89700,89700,89700,0
20241007,104600,162022000,89700,89700,89700,89700,1
20241007,104500,161932300,89600,89600,89600,89600,0
20241007,104400,161932300,89600,89600,89600,89600,0
20241007,104300,161932300,89600,89600,89600,89600,1
20241007,104200,161842700,89600,89700,89700,89600,135
20241007,104100,149740900,89700,89700,89700,89700,1
20241007,104000,149651200,89900,89900,89900,89900,1
20241007,103900,149561300,89900,89900,89900,89900,0
20241007,103800,149561300,89900,89900,89900,89900,0
20241007,103700,149561300,89900,89700,89900,89700,9
20241007,103600,148753100,89700,89700,89700,89700,50
20241007,103500,144268100,89900,89900,89900,89900,20
20241007,103400,142470100,89900,89900,89900,89900,1
20241007,103300,142380200,89900,89900,89900,89900,0
20241007,103200,142380200,89900,89900,89900,89900,0
20241007,103100,142380200,89900,89900,89900,89600,9
20241007,103000,141571700,89600,89600,89600,89600,1
20241007,102900,141482100,89900,89900,89900,89900,0
20241007,102800,141482100,89900,89900,89900,89900,51
20241007,102700,136897200,89900,89900,89900,89900,10
20241007,102600,135998200,89900,89900,89900,89900,0
20241007,102500,135998200,89900,89900,89900,89900,1
20241007,102400,135908300,90000,90000,90000,90000,0
20241007,102300,135908300,90000,90000,90000,90000,0
20241007,102200,135908300,90000,90000,90000,90000,1
20241007,102100,135818300,89600,89600,89600,89600,1
20241007,102000,135728700,89900,89900,89900,89900,38
20241007,101900,132312500,90000,90000,90000,90000,1
20241007,101800,132222500,90000,90000,90000,90000,0
20241007,101700,132222500,90000,90000,90000,90000,0
20241007,101600,132222500,90000,90000,90000,90000,1
20241007,101500,132132500,90000,90000,90000,90000,0
20241007,101400,132132500,90000,90000,90000,90000,1
20241007,101300,132042500,90000,89500,90000,89500,2
20241007,101200,131863000,89500,89500,89500,89500,10
20241007,101100,130968000,90000,90000,90000,90000,52
20241007,101000,126288000,90000,90000,90000,90000,1
20241007,100900,126198000,90000,90000,90000,90000,0
20241007,100800,126198000,90000,89800,90000,89800,200
20241007,100700,108209700,89800,89800,89800,89800,1
20241007,100600,108119900,89800,89800,89800,89800,0
20241007,100500,108119900,89800,89800,89800,89800,0
20241007,100400,108119900,89800,89700,89800,89700,101
20241007,100300,99053000,89600,89600,89600,89600,0
20241007,100200,99053000,89600,89500,89600,89500,116
20241007,100100,88664800,89500,89400,89500,89400,2
20241007,100000,88485900,89500,89500,89500,89500,1
20241007,095900,88396400,89300,89500,89500,89300,4
20241007,095800,88038800,89300,89300,89300,89300,18
20241007,095700,86431400,89500,89500,89500,89500,0
20241007,095600,86431400,89500,89500,89500,89500,1
20241007,095500,86341900,89400,89400,89400,89400,3
20241007,095400,86073700,89500,89500,89500,89500,0
20241007,095300,86073700,89500,89500,89500,89500,1
20241007,095200,85984200,89400,89400,89400,89400,0
20241007,095100,85984200,89400,89600,89600,89400,17
20241007,095000,84464000,89600,89600,89600,89600,1
20241007,094900,84374400,89600,89600,89600,89600,0
20241007,094800,84374400,89600,89600,89600,89600,0
20241007,094700,84374400,89600,89600,89600,89600,1
20241007,094600,84284800,89200,89200,89200,89200,0
20241007,094500,84284800,89200,89200,89200,89200,1
20241007,094400,84195600,89600,89600,89600,89600,1
20241007,094300,84106000,89100,89100,89100,89100,0
20241007,094200,84106000,89100,89200,89200,89100,101
20241007,094100,75103000,89200,89200,89200,89100,31
20241007,094000,72338500,89200,89600,89600,89200,35
20241007,093900,69216100,89600,89600,89600,89600,0
20241007,093800,69216100,89600,89300,89600,89200,11
20241007,093700,68232300,89300,89300,89300,89300,0
20241007,093600,68232300,89300,89300,89300,89300,0
20241007,093500,68232300,89300,89300,89300,89300,2
20241007,093400,68053700,89200,89200,89200,89200,5
20241007,093300,67607700,89200,89200,89200,89200,2
20241007,093200,67429300,89200,89200,89200,89100,120
20241007,093100,56735300,89200,89200,89200,89100,18
20241007,093000,55130400,89200,89300,89300,89200,127
20241007,092900,43801000,89200,89500,89500,89200,90
20241007,092800,35764000,89300,89300,89300,89300,6
20241007,092700,35228200,89400,89400,89400,89400,21
20241007,092600,33350800,89500,89500,89500,89500,2
20241007,092500,33171800,89300,89300,89300,89300,40
20241007,092400,29599800,89600,89600,89600,89600,0
20241007,092300,29599800,89600,89300,89600,89300,23
20241007,092200,27545600,89400,89400,89400,89400,50
20241007,092100,23075600,89400,89400,89400,89400,0
20241007,092000,23075600,89400,89600,89600,89400,3
20241007,091900,22807200,89600,89600,89600,89600,2
20241007,091800,22628000,89600,89600,89600,89600,0
20241007,091700,22628000,89600,89600,89600,89600,1
20241007,091600,22538400,89600,89600,89600,89600,0
20241007,091500,22538400,89600,89600,89600,89600,0
20241007,091400,22538400,89600,89300,89600,89300,6
20241007,091300,22002100,89700,89700,89700,89700,0
20241007,091200,22002100,89700,89700,89700,89700,0
20241007,091100,22002100,89700,89400,89700,89300,6
20241007,091000,21465800,89400,89700,89700,89300,70
20241007,090900,15208400,89700,89700,89700,89700,5
20241007,090800,14759900,89700,89700,89700,89400,27
20241007,090700,12345500,89400,89400,89400,89400,0
20241007,090600,12345500,89400,89400,89400,89400,5
20241007,090500,11898500,89500,89400,89500,89400,35
20241007,090400,8768900,89400,89400,89400,89400,1
20241007,090300,8679500,89700,89700,89700,89700,0
20241007,090200,8679500,89700,89300,89700,89300,6
20241007,090100,8143100,89700,89500,89700,89400,51
20241007,090000,3580000,89500,89500,89500,89500,40