KissMeData/008730/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185400,1027375700,22600,22600,22600,22600,1535
20241007,185300,1027375700,22600,22600,22600,22600,0
20241007,185200,1027375700,22600,22600,22600,22600,0
20241007,185100,1027375700,22600,22600,22600,22600,0
20241007,185000,1027375700,22600,22600,22600,22600,0
20241007,184900,1027375700,22600,22600,22600,22600,0
20241007,184800,1027375700,22600,22600,22600,22600,0
20241007,184700,1027375700,22600,22600,22600,22600,0
20241007,184600,1027375700,22600,22600,22600,22600,0
20241007,184500,1027375700,22600,22600,22600,22600,0
20241007,184400,1027375700,22600,22600,22600,22600,0
20241007,184300,1027375700,22600,22600,22600,22600,0
20241007,184200,1027375700,22600,22600,22600,22600,0
20241007,184100,1027375700,22600,22600,22600,22600,0
20241007,184000,1027375700,22600,22600,22600,22600,0
20241007,183900,1027375700,22600,22600,22600,22600,0
20241007,183800,1027375700,22600,22600,22600,22600,0
20241007,183700,1027375700,22600,22600,22600,22600,0
20241007,183600,1027375700,22600,22600,22600,22600,0
20241007,183500,1027375700,22600,22600,22600,22600,0
20241007,183400,1027375700,22600,22600,22600,22600,0
20241007,183300,1027375700,22600,22600,22600,22600,0
20241007,183200,1027375700,22600,22600,22600,22600,0
20241007,183100,1027375700,22600,22600,22600,22600,0
20241007,183000,1027375700,22600,22600,22600,22600,0
20241007,182900,1027375700,22600,22600,22600,22600,0
20241007,182800,1027375700,22600,22600,22600,22600,0
20241007,182700,1027375700,22600,22600,22600,22600,0
20241007,182600,1027375700,22600,22600,22600,22600,0
20241007,182500,1027375700,22600,22600,22600,22600,0
20241007,182400,1027375700,22600,22600,22600,22600,1535
20241007,182300,1027375700,22600,22600,22600,22600,0
20241007,182200,1027375700,22600,22600,22600,22600,0
20241007,182100,1027375700,22600,22600,22600,22600,0
20241007,182000,1027375700,22600,22600,22600,22600,0
20241007,181900,1027375700,22600,22600,22600,22600,0
20241007,181800,1027375700,22600,22600,22600,22600,0
20241007,181700,1027375700,22600,22600,22600,22600,0
20241007,181600,1027375700,22600,22600,22600,22600,0
20241007,181500,1027375700,22600,22600,22600,22600,0
20241007,181400,1027375700,22600,22600,22600,22600,0
20241007,181300,1027375700,22600,22600,22600,22600,0
20241007,181200,1027375700,22600,22600,22600,22600,0
20241007,181100,1027375700,22600,22600,22600,22600,0
20241007,181000,1027375700,22600,22600,22600,22600,0
20241007,180900,1027375700,22600,22600,22600,22600,0
20241007,180800,1027375700,22600,22600,22600,22600,0
20241007,180700,1027375700,22600,22600,22600,22600,0
20241007,180600,1027375700,22600,22600,22600,22600,0
20241007,180500,1027375700,22600,22600,22600,22600,0
20241007,180400,1027375700,22600,22600,22600,22600,0
20241007,180300,1027375700,22600,22600,22600,22600,0
20241007,180200,1027375700,22600,22600,22600,22600,0
20241007,180100,1027375700,22600,22600,22600,22600,0
20241007,180000,1027375700,22600,22600,22600,22600,0
20241007,175900,1027375700,22600,22600,22600,22600,0
20241007,175800,1027375700,22600,22600,22600,22600,0
20241007,175700,1027375700,22600,22600,22600,22600,0
20241007,175600,1027375700,22600,22600,22600,22600,0
20241007,175500,1027375700,22600,22600,22600,22600,0
20241007,175400,1027375700,22600,22600,22600,22600,1535
20241007,175300,1027375700,22600,22600,22600,22600,0
20241007,175200,1027375700,22600,22600,22600,22600,0
20241007,175100,1027375700,22600,22600,22600,22600,0
20241007,175000,1027375700,22600,22600,22600,22600,0
20241007,174900,1027375700,22600,22600,22600,22600,0
20241007,174800,1027375700,22600,22600,22600,22600,0
20241007,174700,1027375700,22600,22600,22600,22600,0
20241007,174600,1027375700,22600,22600,22600,22600,0
20241007,174500,1027375700,22600,22600,22600,22600,0
20241007,174400,1027375700,22600,22600,22600,22600,0
20241007,174300,1027375700,22600,22600,22600,22600,0
20241007,174200,1027375700,22600,22600,22600,22600,0
20241007,174100,1027375700,22600,22600,22600,22600,0
20241007,174000,1027375700,22600,22600,22600,22600,0
20241007,173900,1027375700,22600,22600,22600,22600,0
20241007,173800,1027375700,22600,22600,22600,22600,0
20241007,173700,1027375700,22600,22600,22600,22600,0
20241007,173600,1027375700,22600,22600,22600,22600,0
20241007,173500,1027375700,22600,22600,22600,22600,0
20241007,173400,1027375700,22600,22600,22600,22600,0
20241007,173300,1027375700,22600,22600,22600,22600,0
20241007,173200,1027375700,22600,22600,22600,22600,0
20241007,173100,1027375700,22600,22600,22600,22600,0
20241007,173000,1027375700,22600,22600,22600,22600,0
20241007,172900,1027375700,22600,22600,22600,22600,0
20241007,172800,1027375700,22600,22600,22600,22600,0
20241007,172700,1027375700,22600,22600,22600,22600,0
20241007,172600,1027375700,22600,22600,22600,22600,0
20241007,172500,1027375700,22600,22600,22600,22600,0
20241007,172400,1027375700,22600,22600,22600,22600,1535
20241007,172300,1027375700,22600,22600,22600,22600,0
20241007,172200,1027375700,22600,22600,22600,22600,0
20241007,172100,1027375700,22600,22600,22600,22600,0
20241007,172000,1027375700,22600,22600,22600,22600,0
20241007,171900,1027375700,22600,22600,22600,22600,0
20241007,171800,1027375700,22600,22600,22600,22600,0
20241007,171700,1027375700,22600,22600,22600,22600,0
20241007,171600,1027375700,22600,22600,22600,22600,0
20241007,171500,1027375700,22600,22600,22600,22600,0
20241007,171400,1027375700,22600,22600,22600,22600,0
20241007,171300,1027375700,22600,22600,22600,22600,0
20241007,171200,1027375700,22600,22600,22600,22600,0
20241007,171100,1027375700,22600,22600,22600,22600,0
20241007,171000,1027375700,22600,22600,22600,22600,0
20241007,170900,1027375700,22600,22600,22600,22600,0
20241007,170800,1027375700,22600,22600,22600,22600,0
20241007,170700,1027375700,22600,22600,22600,22600,0
20241007,170600,1027375700,22600,22600,22600,22600,0
20241007,170500,1027375700,22600,22600,22600,22600,0
20241007,170400,1027375700,22600,22600,22600,22600,0
20241007,170300,1027375700,22600,22600,22600,22600,0
20241007,170200,1027375700,22600,22600,22600,22600,0
20241007,170100,1027375700,22600,22600,22600,22600,0
20241007,170000,1027375700,22600,22600,22600,22600,0
20241007,165900,1027375700,22600,22600,22600,22600,0
20241007,165800,1027375700,22600,22600,22600,22600,0
20241007,165700,1027375700,22600,22600,22600,22600,0
20241007,165600,1027375700,22600,22600,22600,22600,0
20241007,165500,1027375700,22600,22600,22600,22600,0
20241007,165400,1027375700,22600,22600,22600,22600,1535
20241007,165300,1027375700,22600,22600,22600,22600,0
20241007,165200,1027375700,22600,22600,22600,22600,0
20241007,165100,1027375700,22600,22600,22600,22600,0
20241007,165000,1027375700,22600,22600,22600,22600,0
20241007,164900,1027375700,22600,22600,22600,22600,0
20241007,164800,1027375700,22600,22600,22600,22600,0
20241007,164700,1027375700,22600,22600,22600,22600,0
20241007,164600,1027375700,22600,22600,22600,22600,0
20241007,164500,1027375700,22600,22600,22600,22600,0
20241007,164400,1027375700,22600,22600,22600,22600,0
20241007,164300,1027375700,22600,22600,22600,22600,0
20241007,164200,1027375700,22600,22600,22600,22600,0
20241007,164100,1027375700,22600,22600,22600,22600,0
20241007,164000,1027375700,22600,22600,22600,22600,0
20241007,163900,1027375700,22600,22600,22600,22600,0
20241007,163800,1027375700,22600,22600,22600,22600,0
20241007,163700,1027375700,22600,22600,22600,22600,0
20241007,163600,1027375700,22600,22600,22600,22600,0
20241007,163500,1027375700,22600,22600,22600,22600,0
20241007,163400,1027375700,22600,22600,22600,22600,0
20241007,163300,1027375700,22600,22600,22600,22600,0
20241007,163200,1027375700,22600,22600,22600,22600,0
20241007,163100,1027375700,22600,22600,22600,22600,0
20241007,163000,1027375700,22600,22600,22600,22600,0
20241007,162900,1027375700,22600,22600,22600,22600,0
20241007,162800,1027375700,22600,22600,22600,22600,0
20241007,162700,1027375700,22600,22600,22600,22600,0
20241007,162600,1027375700,22600,22600,22600,22600,0
20241007,162500,1027375700,22600,22600,22600,22600,0
20241007,162400,1027375700,22600,22600,22600,22600,1535
20241007,162300,1027375700,22600,22600,22600,22600,0
20241007,162200,1027375700,22600,22600,22600,22600,0
20241007,162100,1027375700,22600,22600,22600,22600,0
20241007,162000,1027375700,22600,22600,22600,22600,0
20241007,161900,1027375700,22600,22600,22600,22600,0
20241007,161800,1027375700,22600,22600,22600,22600,0
20241007,161700,1027375700,22600,22600,22600,22600,0
20241007,161600,1027375700,22600,22600,22600,22600,0
20241007,161500,1027375700,22600,22600,22600,22600,0
20241007,161400,1027375700,22600,22600,22600,22600,0
20241007,161300,1027375700,22600,22600,22600,22600,0
20241007,161200,1027375700,22600,22600,22600,22600,0
20241007,161100,1027375700,22600,22600,22600,22600,0
20241007,161000,1027375700,22600,22600,22600,22600,0
20241007,160900,1027375700,22600,22600,22600,22600,0
20241007,160800,1027375700,22600,22600,22600,22600,0
20241007,160700,1027375700,22600,22600,22600,22600,0
20241007,160600,1027375700,22600,22600,22600,22600,0
20241007,160500,1027375700,22600,22600,22600,22600,0
20241007,160400,1027375700,22600,22600,22600,22600,0
20241007,160300,1027375700,22600,22600,22600,22600,0
20241007,160200,1027375700,22600,22600,22600,22600,0
20241007,160100,1027375700,22600,22600,22600,22600,0
20241007,160000,1027375700,22600,22600,22600,22600,0
20241007,155900,1027375700,22600,22600,22600,22600,0
20241007,155800,1027375700,22600,22600,22600,22600,0
20241007,155700,1027375700,22600,22600,22600,22600,0
20241007,155600,1027375700,22600,22600,22600,22600,0
20241007,155500,1027375700,22600,22600,22600,22600,0
20241007,155400,1027375700,22600,22600,22600,22600,1535
20241007,155300,1027375700,22600,22600,22600,22600,0
20241007,155200,1027375700,22600,22600,22600,22600,0
20241007,155100,1027375700,22600,22600,22600,22600,0
20241007,155000,1027375700,22600,22600,22600,22600,0
20241007,154900,1027375700,22600,22600,22600,22600,0
20241007,154800,1027375700,22600,22600,22600,22600,0
20241007,154700,1027375700,22600,22600,22600,22600,0
20241007,154600,1027375700,22600,22600,22600,22600,0
20241007,154500,1027375700,22600,22600,22600,22600,0
20241007,154400,1027375700,22600,22600,22600,22600,0
20241007,154300,1027375700,22600,22600,22600,22600,0
20241007,154200,1027375700,22600,22600,22600,22600,0
20241007,154100,1027375700,22600,22600,22600,22600,0
20241007,154000,1027375700,22600,22600,22600,22600,0
20241007,153900,1027375700,22600,22600,22600,22600,0
20241007,153800,1027375700,22600,22600,22600,22600,0
20241007,153700,1027375700,22600,22600,22600,22600,0
20241007,153600,1027375700,22600,22600,22600,22600,0
20241007,153500,1027375700,22600,22600,22600,22600,0
20241007,153400,1027375700,22600,22600,22600,22600,0
20241007,153300,1027375700,22600,22600,22600,22600,0
20241007,153200,1027375700,22600,22600,22600,22600,0
20241007,153100,1027375700,22600,22600,22600,22600,0
20241007,153000,1027375700,22600,22600,22600,22600,1535
20241007,152900,992684700,22600,22600,22600,22600,0
20241007,152800,992684700,22600,22600,22600,22600,0
20241007,152700,992684700,22600,22600,22600,22600,0
20241007,152600,992684700,22600,22600,22600,22600,0
20241007,152500,992684700,22600,22600,22600,22600,0
20241007,152400,992684700,22600,22600,22600,22600,0
20241007,152300,992684700,22600,22600,22600,22600,0
20241007,152200,992684700,22600,22600,22600,22600,0
20241007,152100,992684700,22600,22600,22600,22600,0
20241007,152000,992684700,22600,22600,22600,22600,0
20241007,151900,992684700,22600,22650,22650,22600,389
20241007,151800,983892850,22600,22650,22650,22600,11
20241007,151700,983644050,22650,22650,22650,22650,60
20241007,151600,982285050,22650,22650,22650,22650,2
20241007,151500,982239750,22650,22600,22700,22600,137
20241007,151400,979136600,22600,22700,22700,22600,2
20241007,151300,979091300,22650,22700,22700,22600,361
20241007,151200,970922500,22700,22650,22700,22650,859
20241007,151100,951466000,22700,22650,22700,22650,87
20241007,151000,949495350,22650,22700,22700,22600,52
20241007,150900,948319400,22700,22700,22700,22700,3
20241007,150800,948251300,22700,22650,22700,22650,86
20241007,150700,946303300,22650,22650,22650,22650,105
20241007,150600,943925050,22600,22650,22650,22600,150
20241007,150500,940534800,22650,22650,22650,22650,2
20241007,150400,940489500,22650,22650,22650,22600,15
20241007,150300,940150000,22650,22650,22650,22650,31
20241007,150200,939447850,22650,22650,22650,22650,1
20241007,150100,939425200,22650,22650,22650,22650,13
20241007,150000,939130750,22650,22650,22650,22650,2
20241007,145900,939085450,22650,22600,22650,22600,5
20241007,145800,938972350,22650,22650,22650,22650,3
20241007,145700,938904400,22650,22650,22650,22650,63
20241007,145600,937477450,22650,22600,22650,22600,3
20241007,145500,937409550,22600,22650,22650,22600,8
20241007,145400,937228400,22650,22650,22650,22650,1
20241007,145300,937205750,22650,22650,22650,22650,22
20241007,145200,936707450,22650,22600,22650,22600,38
20241007,145100,935846850,22650,22650,22650,22650,6
20241007,145000,935710950,22650,22650,22650,22650,9
20241007,144900,935507100,22600,22600,22600,22600,1
20241007,144800,935484500,22600,22700,22700,22600,5
20241007,144700,935371250,22700,22700,22700,22700,3
20241007,144600,935303150,22650,22650,22650,22650,50
20241007,144500,934170650,22650,22600,22650,22600,32
20241007,144400,933445950,22700,22700,22700,22700,49
20241007,144300,932333650,22650,22700,22700,22650,3
20241007,144200,932265600,22600,22600,22600,22600,1
20241007,144100,932243000,22600,22700,22700,22600,63
20241007,144000,930816000,22700,22700,22700,22650,42
20241007,143900,929862650,22600,22600,22600,22600,0
20241007,143800,929862650,22600,22700,22700,22600,5
20241007,143700,929749350,22700,22700,22700,22650,36
20241007,143600,928932350,22700,22650,22700,22650,3
20241007,143500,928864350,22650,22600,22650,22600,15
20241007,143400,928524650,22650,22650,22650,22600,18
20241007,143300,928117000,22650,22600,22650,22600,79
20241007,143200,926327700,22650,22650,22650,22650,2
20241007,143100,926282400,22650,22600,22650,22600,4
20241007,143000,926191900,22700,22650,22700,22650,2
20241007,142900,926146550,22600,22600,22600,22600,0
20241007,142800,926146550,22600,22700,22700,22600,2
20241007,142700,926101250,22700,22700,22700,22600,4
20241007,142600,926010550,22700,22700,22700,22700,2
20241007,142500,925965150,22700,22650,22700,22650,111
20241007,142400,923450950,22600,22500,22650,22500,9
20241007,142300,923248200,22650,22500,22650,22500,2233
20241007,142200,872989450,22600,22550,22600,22550,68
20241007,142100,871455800,22550,22600,22600,22550,5
20241007,142000,871342900,22550,22650,22650,22550,2
20241007,141900,871297700,22650,22650,22650,22650,1
20241007,141800,871275050,22600,22650,22650,22600,21
20241007,141700,870800400,22600,22600,22600,22600,2
20241007,141600,870755200,22650,22600,22650,22600,86
20241007,141500,868811500,22550,22550,22600,22500,147
20241007,141400,865497750,22550,22550,22550,22550,1
20241007,141300,865475200,22650,22650,22650,22550,97
20241007,141200,863278300,22650,22600,22650,22600,2
20241007,141100,863233050,22600,22650,22650,22600,2
20241007,141000,863187800,22550,22650,22650,22550,255
20241007,140900,857420800,22700,22700,22700,22700,2
20241007,140800,857375400,22650,22650,22650,22650,1
20241007,140700,857352750,22600,22700,22700,22600,4
20241007,140600,857262050,22650,22550,22650,22500,20
20241007,140500,856809400,22700,22600,22700,22500,245
20241007,140400,851279850,22650,22600,22650,22600,21
20241007,140300,850804250,22650,22650,22650,22650,1
20241007,140200,850781600,22600,22650,22650,22600,4
20241007,140100,850691050,22700,22700,22700,22700,28
20241007,140000,850055450,22600,22600,22700,22600,180
20241007,135900,845987350,22550,22700,22700,22550,2
20241007,135800,845942100,22650,22650,22650,22600,283
20241007,135700,839537500,22700,22600,22700,22600,4
20241007,135600,839446800,22550,22550,22550,22550,0
20241007,135500,839446800,22550,22550,22700,22550,139
20241007,135400,836312200,22700,22600,22700,22600,97
20241007,135300,834116900,22700,22700,22700,22600,3
20241007,135200,834048900,22700,22700,22700,22550,4
20241007,135100,833958250,22700,22700,22700,22700,0
20241007,135000,833958250,22700,22600,22700,22550,158
20241007,134900,830392850,22700,22700,22700,22700,1
20241007,134800,830370150,22600,22600,22600,22600,1
20241007,134700,830347550,22700,22700,22700,22700,2
20241007,134600,830302150,22600,22600,22600,22600,51
20241007,134500,829149550,22600,22650,22650,22550,144
20241007,134400,825894300,22650,22650,22650,22650,1
20241007,134300,825871650,22700,22550,22700,22550,2
20241007,134200,825826400,22650,22650,22650,22650,12
20241007,134100,825554600,22550,22550,22550,22550,1
20241007,134000,825532050,22650,22600,22650,22600,195
20241007,133900,821124300,22650,22700,22700,22650,34
20241007,133800,820352600,22700,22500,22700,22500,2
20241007,133700,820307400,22700,22700,22700,22700,1
20241007,133600,820284700,22650,22550,22650,22550,9
20241007,133500,820080950,22650,22550,22700,22500,187
20241007,133400,815865350,22700,22650,22700,22550,212
20241007,133300,811063050,22700,22650,22700,22600,35
20241007,133200,810271100,22600,22700,22700,22550,20
20241007,133100,809818850,22550,22500,22550,22500,3
20241007,133000,809751250,22700,22550,22700,22500,174
20241007,132900,805829250,22600,22600,22600,22600,1
20241007,132800,805806650,22700,22700,22700,22700,1
20241007,132700,805783950,22600,22600,22750,22550,359
20241007,132600,797673350,22600,22650,22650,22600,101
20241007,132500,795387750,22650,22700,22750,22600,138
20241007,132400,792259950,22750,22750,22750,22750,0
20241007,132300,792259950,22750,22750,22750,22700,44
20241007,132200,791259150,22650,22750,22750,22650,2
20241007,132100,791213750,22700,22700,22700,22700,114
20241007,132000,788625950,22700,22650,22750,22600,158
20241007,131900,785047750,22650,22650,22650,22650,1
20241007,131800,785025100,22650,22700,22700,22650,35
20241007,131700,784230700,22700,22650,22700,22650,121
20241007,131600,781488950,22700,22700,22700,22650,4
20241007,131500,781398200,22700,22700,22700,22650,294
20241007,131400,774729450,22700,22700,22750,22700,120
20241007,131300,772005400,22700,22700,22700,22700,2
20241007,131200,771960000,22750,22750,22750,22750,0
20241007,131100,771960000,22750,22750,22750,22750,1
20241007,131000,771937250,22750,22650,22750,22600,227
20241007,130900,766801000,22700,22700,22700,22700,2
20241007,130800,766755600,22750,22750,22750,22750,0
20241007,130700,766755600,22750,22750,22750,22750,9
20241007,130600,766550850,22750,22750,22750,22750,4
20241007,130500,766459850,22650,22650,22650,22550,182
20241007,130400,762344950,22700,22650,22700,22650,523
20241007,130300,750480800,22650,22650,22650,22650,3
20241007,130200,750412850,22650,22650,22650,22650,16
20241007,130100,750050450,22700,22700,22700,22700,3
20241007,130000,749982350,22700,22550,22750,22500,174
20241007,125900,746058350,22750,22750,22750,22600,26
20241007,125800,745467000,22750,22750,22750,22750,0
20241007,125700,745467000,22750,22750,22750,22750,3
20241007,125600,745398750,22750,22750,22750,22750,1
20241007,125500,745376000,22600,22600,22650,22600,162
20241007,125400,741714750,22750,22750,22750,22750,1
20241007,125300,741692000,22750,22750,22750,22750,1
20241007,125200,741669250,22700,22700,22700,22700,0
20241007,125100,741669250,22700,22700,22700,22700,19
20241007,125000,741237950,22700,22650,22700,22600,167
20241007,124900,737461750,22750,22750,22750,22750,1
20241007,124800,737439000,22700,22700,22700,22700,52
20241007,124700,736258600,22700,22650,22700,22650,146
20241007,124600,732946250,22650,22650,22650,22650,3
20241007,124500,732878300,22650,22600,22650,22500,159
20241007,124400,729294000,22650,22650,22650,22650,1
20241007,124300,729271350,22650,22650,22650,22650,1
20241007,124200,729248700,22650,22650,22650,22650,0
20241007,124100,729248700,22650,22650,22650,22650,2
20241007,124000,729203400,22650,22600,22650,22500,213
20241007,123900,724394700,22750,22750,22750,22750,1
20241007,123800,724371950,22750,22750,22750,22750,0
20241007,123700,724371950,22750,22650,22750,22650,2
20241007,123600,724326550,22750,22750,22750,22750,2
20241007,123500,724281050,22550,22600,22600,22550,172
20241007,123400,720396950,22750,22750,22750,22750,1
20241007,123300,720374200,22750,22750,22750,22750,1
20241007,123200,720351450,22600,22600,22600,22600,100
20241007,123100,718091450,22700,22700,22700,22700,3
20241007,123000,718023350,22550,22650,22650,22550,157
20241007,122900,714478300,22750,22750,22750,22750,9
20241007,122800,714273550,22700,22700,22700,22700,1
20241007,122700,714250850,22750,22750,22750,22750,1
20241007,122600,714228100,22750,22750,22750,22750,2
20241007,122500,714182600,22600,22650,22650,22600,132
20241007,122400,711199350,22750,22750,22750,22750,1
20241007,122300,711176600,22750,22750,22750,22750,0
20241007,122200,711176600,22750,22650,22750,22650,99
20241007,122100,708934100,22650,22650,22650,22650,3
20241007,122000,708866150,22600,22700,22750,22600,87
20241007,121900,706893050,22750,22750,22750,22750,2
20241007,121800,706847550,22750,22750,22750,22750,0
20241007,121700,706847550,22750,22750,22750,22750,2
20241007,121600,706802050,22750,22750,22750,22750,1
20241007,121500,706779300,22600,22700,22700,22600,127
20241007,121400,703904500,22700,22750,22750,22700,53
20241007,121300,702701250,22700,22700,22700,22700,4
20241007,121200,702610450,22750,22750,22750,22750,32
20241007,121100,701882450,22750,22750,22750,22750,3
20241007,121000,701814200,22650,22600,22650,22600,202
20241007,120900,697247350,22650,22650,22650,22650,1
20241007,120800,697224700,22800,22800,22800,22800,0
20241007,120700,697224700,22800,22800,22800,22800,2
20241007,120600,697179100,22750,22750,22750,22750,3
20241007,120500,697110850,22750,22700,22750,22600,183
20241007,120400,692968450,22750,22750,22750,22750,48
20241007,120300,691876450,22800,22800,22800,22800,0
20241007,120200,691876450,22800,22800,22800,22800,0
20241007,120100,691876450,22800,22800,22800,22800,2
20241007,120000,691830850,22750,22550,22750,22550,156
20241007,115900,688312450,22750,22750,22750,22750,83
20241007,115800,686424200,22700,22750,22750,22700,56
20241007,115700,685151400,22750,22750,22750,22750,3
20241007,115600,685083150,22750,22750,22750,22750,2
20241007,115500,685037650,22700,22700,22700,22600,129
20241007,115400,682115750,22750,22750,22750,22750,34
20241007,115300,681342250,22700,22700,22700,22700,0
20241007,115200,681342250,22700,22700,22700,22700,0
20241007,115100,681342250,22700,22700,22700,22700,114
20241007,115000,678754450,22700,22600,22700,22550,310
20241007,114900,671745550,22650,22650,22650,22650,0
20241007,114800,671745550,22650,22650,22650,22650,32
20241007,114700,671020750,22650,22650,22650,22650,2
20241007,114600,670975450,22600,22600,22600,22600,100
20241007,114500,668715450,22450,22500,22650,22450,131
20241007,114400,665768450,22650,22600,22650,22600,29
20241007,114300,665113000,22450,22450,22450,22450,0
20241007,114200,665113000,22450,22500,22500,22450,10
20241007,114100,664888400,22600,22600,22600,22600,1
20241007,114000,664865800,22600,22600,22600,22500,263
20241007,113900,658931200,22600,22600,22600,22600,0
20241007,113800,658931200,22600,22650,22650,22600,51
20241007,113700,657778550,22650,22750,22750,22650,2
20241007,113600,657733150,22600,22750,22750,22600,102
20241007,113500,655427650,22650,22700,22700,22600,161
20241007,113400,651781350,22750,22750,22750,22750,2
20241007,113300,651735850,22650,22700,22700,22650,3
20241007,113200,651667850,22750,22750,22750,22750,0
20241007,113100,651667850,22750,22700,22750,22700,2
20241007,113000,651622400,22700,22600,22700,22600,152
20241007,112900,648187000,22650,22650,22650,22650,173
20241007,112800,644268550,22650,22500,22650,22500,431
20241007,112700,634546450,22500,22500,22500,22500,1
20241007,112600,634523950,22500,22500,22500,22500,1
20241007,112500,634501450,22450,22450,22450,22400,131
20241007,112400,631566600,22500,22500,22500,22500,1
20241007,112300,631544100,22500,22500,22500,22500,2
20241007,112200,631499100,22450,22400,22500,22350,107
20241007,112100,629102950,22450,22450,22450,22450,2
20241007,112000,629058050,22450,22450,22500,22400,166
20241007,111900,625335550,22500,22500,22500,22500,20
20241007,111800,624885550,22550,22450,22600,22450,48
20241007,111700,623805200,22550,22550,22550,22550,0
20241007,111600,623805200,22550,22500,22550,22500,61
20241007,111500,622432200,22500,22300,22500,22200,328
20241007,111400,615105300,22500,22450,22500,22300,197
20241007,111300,610702450,22550,22550,22550,22550,0
20241007,111200,610702450,22550,22550,22550,22550,0
20241007,111100,610702450,22550,22400,22550,22200,338
20241007,111000,603167550,22500,22350,22550,22300,348
20241007,110900,595382550,22300,22450,22450,22300,200
20241007,110800,590904400,22600,22600,22600,22600,2
20241007,110700,590859200,22500,22500,22550,22300,766
20241007,110600,573713750,22550,22400,22550,22350,52
20241007,110500,572549300,22550,22450,22550,22400,235
20241007,110400,567269700,22600,22500,22600,22350,387
20241007,110300,558581200,22500,22650,22650,22500,111
20241007,110200,556078950,22650,22650,22650,22650,5
20241007,110100,555965700,22650,22650,22650,22650,8
20241007,110000,555784500,22650,22550,22650,22500,166
20241007,105900,552043450,22650,22650,22650,22650,0
20241007,105800,552043450,22650,22750,22750,22550,117
20241007,105700,549399400,22700,22600,22700,22550,175
20241007,105600,545452350,22550,22800,22800,22550,61
20241007,105500,544076500,22800,22650,22800,22600,1071
20241007,105400,519870500,22850,22750,22850,22650,327
20241007,105300,512458750,22700,22700,22700,22700,0
20241007,105200,512458750,22700,22700,22700,22700,0
20241007,105100,512458750,22700,22750,22850,22700,304
20241007,105000,505556000,22850,22800,22850,22750,267
20241007,104900,499474600,22850,22850,22850,22850,1
20241007,104800,499451750,22850,22850,22850,22850,2
20241007,104700,499406050,22850,22800,22850,22800,17
20241007,104600,499017650,22800,22800,22800,22800,1
20241007,104500,498994850,22750,22850,22850,22750,297
20241007,104400,492225650,22900,22900,22900,22900,0
20241007,104300,492225650,22900,22900,22950,22900,31
20241007,104200,491515250,22900,22900,22900,22900,0
20241007,104100,491515250,22900,22900,22900,22900,0
20241007,104000,491515250,22900,22900,22900,22750,199
20241007,103900,486969050,22950,22950,23000,22950,277
20241007,103800,480604400,23000,23000,23000,23000,0
20241007,103700,480604400,23000,23000,23000,23000,0
20241007,103600,480604400,23000,22950,23000,22950,126
20241007,103500,477712200,22950,22850,22950,22750,167
20241007,103400,473900750,22900,22900,22900,22900,301
20241007,103300,467007850,22900,22900,22900,22900,4
20241007,103200,466916250,22900,22900,22900,22900,48
20241007,103100,465817050,22900,22750,22900,22750,24
20241007,103000,465269100,22750,22800,22800,22750,139
20241007,102900,462100000,22950,22800,22950,22800,149
20241007,102800,458697450,22800,22800,22800,22800,10
20241007,102700,458469450,22800,22800,22800,22800,50
20241007,102600,457329450,22850,22850,22850,22850,33
20241007,102500,456575400,22850,22900,22900,22850,66
20241007,102400,455066100,22900,22900,22900,22900,11
20241007,102300,454814200,22900,22900,22900,22900,12
20241007,102200,454539400,22900,22900,22900,22900,83
20241007,102100,452638700,22900,22900,22900,22900,3
20241007,102000,452570000,22900,22900,22900,22900,135
20241007,101900,449478500,22950,22950,22950,22950,41
20241007,101800,448537550,22950,22950,22950,22950,0
20241007,101700,448537550,22950,22900,22950,22900,313
20241007,101600,441369750,22950,22950,22950,22950,0
20241007,101500,441369750,22950,22950,22950,22950,316
20241007,101400,434117550,23000,23000,23000,23000,0
20241007,101300,434117550,23000,23000,23000,23000,1157
20241007,101200,407506550,23000,23000,23000,23000,1004
20241007,101100,384414550,23100,23100,23100,23100,227
20241007,101000,379170850,23050,23050,23050,23000,245
20241007,100900,373534000,23100,23100,23100,23100,1
20241007,100800,373510900,23100,23050,23100,23050,60
20241007,100700,372127750,23050,23050,23100,23050,15
20241007,100600,371781950,23100,23100,23100,23100,13
20241007,100500,371481650,23100,23000,23100,22950,277
20241007,100400,365106700,23000,23000,23100,23000,313
20241007,100300,357902600,23050,23050,23050,23000,16
20241007,100200,357533900,23050,23000,23100,23000,135
20241007,100100,354427850,23000,23000,23100,23000,6
20241007,100000,354289750,23000,23000,23000,22950,331
20241007,095900,346682200,23100,23100,23100,23100,66
20241007,095800,345157600,23100,23100,23100,23100,0
20241007,095700,345157600,23100,22950,23100,22950,22
20241007,095600,344651550,23000,23000,23000,23000,4
20241007,095500,344559550,23100,23000,23150,22950,232
20241007,095400,339209850,23150,23150,23150,23150,0
20241007,095300,339209850,23150,23050,23150,23050,696
20241007,095200,323124500,23100,23100,23100,23100,0
20241007,095100,323124500,23100,23100,23100,23000,254
20241007,095000,317261350,23100,22900,23100,22850,1725
20241007,094900,277448700,22900,22900,22900,22900,100
20241007,094800,275158700,23100,22950,23100,22950,500
20241007,094700,263628050,22900,22900,22900,22900,0
20241007,094600,263628050,22900,22900,22900,22900,0
20241007,094500,263628050,22900,23050,23050,22900,122
20241007,094400,260827150,23000,22900,23000,22900,1535
20241007,094300,225541850,22900,22900,22900,22900,1
20241007,094200,225518950,22900,22900,22900,22900,350
20241007,094100,217503950,22900,22850,22900,22850,50
20241007,094000,216361150,22900,22750,22900,22750,142
20241007,093900,213129750,22900,22900,22900,22800,52
20241007,093800,211943750,22900,22900,22900,22900,53
20241007,093700,210730050,22800,22900,22900,22800,303
20241007,093600,203813750,22850,22850,22850,22850,0
20241007,093500,203813750,22850,22800,22850,22800,156
20241007,093400,200256100,22950,22950,22950,22950,0
20241007,093300,200256100,22950,22900,23000,22900,1275
20241007,093200,170945750,22900,22900,22950,22900,5
20241007,093100,170831200,22950,22950,22950,22800,769
20241007,093000,153217050,22900,22750,22900,22700,754
20241007,092900,135983400,22800,22750,22800,22750,137
20241007,092800,132863500,22800,22800,22800,22800,4
20241007,092700,132772300,22800,22700,22800,22700,217
20241007,092600,127826300,22750,22600,22750,22600,87
20241007,092500,125849750,22550,22550,22550,22550,114
20241007,092400,123279050,22650,22650,22650,22600,132
20241007,092300,120290050,22550,22700,22750,22550,179
20241007,092200,116224850,22700,22700,22700,22700,10
20241007,092100,115997850,22700,22650,22700,22650,174
20241007,092000,112049750,22500,22550,22550,22500,328
20241007,091900,104662900,22600,22600,22600,22600,15
20241007,091800,104323900,22650,22550,22650,22500,324
20241007,091700,97004750,22600,22550,22600,22550,89
20241007,091600,94997700,22550,22600,22600,22550,200
20241007,091500,90485200,22500,22500,22600,22500,188
20241007,091400,86251800,22650,22500,22650,22500,423
20241007,091300,76692250,22500,22450,22500,22450,234
20241007,091200,71438050,22500,22500,22500,22500,286
20241007,091100,65003050,22500,22400,22500,22400,612
20241007,091000,51258700,22250,22300,22300,22250,306
20241007,090900,44435000,22450,22450,22450,22450,0
20241007,090800,44435000,22450,22450,22450,22450,43
20241007,090700,43469650,22350,22450,22450,22300,114
20241007,090600,40921500,22350,22350,22350,22350,78
20241007,090500,39178200,22350,22300,22350,22200,263
20241007,090400,33328500,22300,22200,22300,22200,92
20241007,090300,31281100,22200,22300,22350,22200,109
20241007,090200,28856150,22300,22300,22300,22250,157
20241007,090100,25356600,22250,22300,22300,22150,399
20241007,090000,16480300,22300,22300,22500,22300,734