KissMeData/009770/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185600,75217000,26800,26800,26800,26800,56
20241007,185500,75217000,26800,26800,26800,26800,0
20241007,185400,75217000,26800,26800,26800,26800,0
20241007,185300,75217000,26800,26800,26800,26800,0
20241007,185200,75217000,26800,26800,26800,26800,0
20241007,185100,75217000,26800,26800,26800,26800,0
20241007,185000,75217000,26800,26800,26800,26800,0
20241007,184900,75217000,26800,26800,26800,26800,0
20241007,184800,75217000,26800,26800,26800,26800,0
20241007,184700,75217000,26800,26800,26800,26800,0
20241007,184600,75217000,26800,26800,26800,26800,0
20241007,184500,75217000,26800,26800,26800,26800,0
20241007,184400,75217000,26800,26800,26800,26800,0
20241007,184300,75217000,26800,26800,26800,26800,0
20241007,184200,75217000,26800,26800,26800,26800,0
20241007,184100,75217000,26800,26800,26800,26800,0
20241007,184000,75217000,26800,26800,26800,26800,0
20241007,183900,75217000,26800,26800,26800,26800,0
20241007,183800,75217000,26800,26800,26800,26800,0
20241007,183700,75217000,26800,26800,26800,26800,0
20241007,183600,75217000,26800,26800,26800,26800,0
20241007,183500,75217000,26800,26800,26800,26800,0
20241007,183400,75217000,26800,26800,26800,26800,0
20241007,183300,75217000,26800,26800,26800,26800,0
20241007,183200,75217000,26800,26800,26800,26800,0
20241007,183100,75217000,26800,26800,26800,26800,0
20241007,183000,75217000,26800,26800,26800,26800,0
20241007,182900,75217000,26800,26800,26800,26800,0
20241007,182800,75217000,26800,26800,26800,26800,0
20241007,182700,75217000,26800,26800,26800,26800,0
20241007,182600,75217000,26800,26800,26800,26800,56
20241007,182500,75217000,26800,26800,26800,26800,0
20241007,182400,75217000,26800,26800,26800,26800,0
20241007,182300,75217000,26800,26800,26800,26800,0
20241007,182200,75217000,26800,26800,26800,26800,0
20241007,182100,75217000,26800,26800,26800,26800,0
20241007,182000,75217000,26800,26800,26800,26800,0
20241007,181900,75217000,26800,26800,26800,26800,0
20241007,181800,75217000,26800,26800,26800,26800,0
20241007,181700,75217000,26800,26800,26800,26800,0
20241007,181600,75217000,26800,26800,26800,26800,0
20241007,181500,75217000,26800,26800,26800,26800,0
20241007,181400,75217000,26800,26800,26800,26800,0
20241007,181300,75217000,26800,26800,26800,26800,0
20241007,181200,75217000,26800,26800,26800,26800,0
20241007,181100,75217000,26800,26800,26800,26800,0
20241007,181000,75217000,26800,26800,26800,26800,0
20241007,180900,75217000,26800,26800,26800,26800,0
20241007,180800,75217000,26800,26800,26800,26800,0
20241007,180700,75217000,26800,26800,26800,26800,0
20241007,180600,75217000,26800,26800,26800,26800,0
20241007,180500,75217000,26800,26800,26800,26800,0
20241007,180400,75217000,26800,26800,26800,26800,0
20241007,180300,75217000,26800,26800,26800,26800,0
20241007,180200,75217000,26800,26800,26800,26800,0
20241007,180100,75217000,26800,26800,26800,26800,0
20241007,180000,75217000,26800,26800,26800,26800,0
20241007,175900,75217000,26800,26800,26800,26800,0
20241007,175800,75217000,26800,26800,26800,26800,0
20241007,175700,75217000,26800,26800,26800,26800,0
20241007,175600,75217000,26800,26800,26800,26800,56
20241007,175500,75217000,26800,26800,26800,26800,0
20241007,175400,75217000,26800,26800,26800,26800,0
20241007,175300,75217000,26800,26800,26800,26800,0
20241007,175200,75217000,26800,26800,26800,26800,0
20241007,175100,75217000,26800,26800,26800,26800,0
20241007,175000,75217000,26800,26800,26800,26800,0
20241007,174900,75217000,26800,26800,26800,26800,0
20241007,174800,75217000,26800,26800,26800,26800,0
20241007,174700,75217000,26800,26800,26800,26800,0
20241007,174600,75217000,26800,26800,26800,26800,0
20241007,174500,75217000,26800,26800,26800,26800,0
20241007,174400,75217000,26800,26800,26800,26800,0
20241007,174300,75217000,26800,26800,26800,26800,0
20241007,174200,75217000,26800,26800,26800,26800,0
20241007,174100,75217000,26800,26800,26800,26800,0
20241007,174000,75217000,26800,26800,26800,26800,0
20241007,173900,75217000,26800,26800,26800,26800,0
20241007,173800,75217000,26800,26800,26800,26800,0
20241007,173700,75217000,26800,26800,26800,26800,0
20241007,173600,75217000,26800,26800,26800,26800,0
20241007,173500,75217000,26800,26800,26800,26800,0
20241007,173400,75217000,26800,26800,26800,26800,0
20241007,173300,75217000,26800,26800,26800,26800,0
20241007,173200,75217000,26800,26800,26800,26800,0
20241007,173100,75217000,26800,26800,26800,26800,0
20241007,173000,75217000,26800,26800,26800,26800,0
20241007,172900,75217000,26800,26800,26800,26800,0
20241007,172800,75217000,26800,26800,26800,26800,0
20241007,172700,75217000,26800,26800,26800,26800,0
20241007,172600,75217000,26800,26800,26800,26800,56
20241007,172500,75217000,26800,26800,26800,26800,0
20241007,172400,75217000,26800,26800,26800,26800,0
20241007,172300,75217000,26800,26800,26800,26800,0
20241007,172200,75217000,26800,26800,26800,26800,0
20241007,172100,75217000,26800,26800,26800,26800,0
20241007,172000,75217000,26800,26800,26800,26800,0
20241007,171900,75217000,26800,26800,26800,26800,0
20241007,171800,75217000,26800,26800,26800,26800,0
20241007,171700,75217000,26800,26800,26800,26800,0
20241007,171600,75217000,26800,26800,26800,26800,0
20241007,171500,75217000,26800,26800,26800,26800,0
20241007,171400,75217000,26800,26800,26800,26800,0
20241007,171300,75217000,26800,26800,26800,26800,0
20241007,171200,75217000,26800,26800,26800,26800,0
20241007,171100,75217000,26800,26800,26800,26800,0
20241007,171000,75217000,26800,26800,26800,26800,0
20241007,170900,75217000,26800,26800,26800,26800,0
20241007,170800,75217000,26800,26800,26800,26800,0
20241007,170700,75217000,26800,26800,26800,26800,0
20241007,170600,75217000,26800,26800,26800,26800,0
20241007,170500,75217000,26800,26800,26800,26800,0
20241007,170400,75217000,26800,26800,26800,26800,0
20241007,170300,75217000,26800,26800,26800,26800,0
20241007,170200,75217000,26800,26800,26800,26800,0
20241007,170100,75217000,26800,26800,26800,26800,0
20241007,170000,75217000,26800,26800,26800,26800,0
20241007,165900,75217000,26800,26800,26800,26800,0
20241007,165800,75217000,26800,26800,26800,26800,0
20241007,165700,75217000,26800,26800,26800,26800,0
20241007,165600,75217000,26800,26800,26800,26800,56
20241007,165500,75217000,26800,26800,26800,26800,0
20241007,165400,75217000,26800,26800,26800,26800,0
20241007,165300,75217000,26800,26800,26800,26800,0
20241007,165200,75217000,26800,26800,26800,26800,0
20241007,165100,75217000,26800,26800,26800,26800,0
20241007,165000,75217000,26800,26800,26800,26800,0
20241007,164900,75217000,26800,26800,26800,26800,0
20241007,164800,75217000,26800,26800,26800,26800,0
20241007,164700,75217000,26800,26800,26800,26800,0
20241007,164600,75217000,26800,26800,26800,26800,0
20241007,164500,75217000,26800,26800,26800,26800,0
20241007,164400,75217000,26800,26800,26800,26800,0
20241007,164300,75217000,26800,26800,26800,26800,0
20241007,164200,75217000,26800,26800,26800,26800,0
20241007,164100,75217000,26800,26800,26800,26800,0
20241007,164000,75217000,26800,26800,26800,26800,0
20241007,163900,75217000,26800,26800,26800,26800,0
20241007,163800,75217000,26800,26800,26800,26800,0
20241007,163700,75217000,26800,26800,26800,26800,0
20241007,163600,75217000,26800,26800,26800,26800,0
20241007,163500,75217000,26800,26800,26800,26800,0
20241007,163400,75217000,26800,26800,26800,26800,0
20241007,163300,75217000,26800,26800,26800,26800,0
20241007,163200,75217000,26800,26800,26800,26800,0
20241007,163100,75217000,26800,26800,26800,26800,0
20241007,163000,75217000,26800,26800,26800,26800,0
20241007,162900,75217000,26800,26800,26800,26800,0
20241007,162800,75217000,26800,26800,26800,26800,0
20241007,162700,75217000,26800,26800,26800,26800,0
20241007,162600,75217000,26800,26800,26800,26800,56
20241007,162500,75217000,26800,26800,26800,26800,0
20241007,162400,75217000,26800,26800,26800,26800,0
20241007,162300,75217000,26800,26800,26800,26800,0
20241007,162200,75217000,26800,26800,26800,26800,0
20241007,162100,75217000,26800,26800,26800,26800,0
20241007,162000,75217000,26800,26800,26800,26800,0
20241007,161900,75217000,26800,26800,26800,26800,0
20241007,161800,75217000,26800,26800,26800,26800,0
20241007,161700,75217000,26800,26800,26800,26800,0
20241007,161600,75217000,26800,26800,26800,26800,0
20241007,161500,75217000,26800,26800,26800,26800,0
20241007,161400,75217000,26800,26800,26800,26800,0
20241007,161300,75217000,26800,26800,26800,26800,0
20241007,161200,75217000,26800,26800,26800,26800,0
20241007,161100,75217000,26800,26800,26800,26800,0
20241007,161000,75217000,26800,26800,26800,26800,0
20241007,160900,75217000,26800,26800,26800,26800,0
20241007,160800,75217000,26800,26800,26800,26800,0
20241007,160700,75217000,26800,26800,26800,26800,0
20241007,160600,75217000,26800,26800,26800,26800,0
20241007,160500,75217000,26800,26800,26800,26800,0
20241007,160400,75217000,26800,26800,26800,26800,0
20241007,160300,75217000,26800,26800,26800,26800,0
20241007,160200,75217000,26800,26800,26800,26800,0
20241007,160100,75217000,26800,26800,26800,26800,0
20241007,160000,75217000,26800,26800,26800,26800,0
20241007,155900,75217000,26800,26800,26800,26800,0
20241007,155800,75217000,26800,26800,26800,26800,0
20241007,155700,75217000,26800,26800,26800,26800,0
20241007,155600,75217000,26800,26800,26800,26800,56
20241007,155500,75217000,26800,26800,26800,26800,0
20241007,155400,75217000,26800,26800,26800,26800,0
20241007,155300,75217000,26800,26800,26800,26800,0
20241007,155200,75217000,26800,26800,26800,26800,0
20241007,155100,75217000,26800,26800,26800,26800,0
20241007,155000,75217000,26800,26800,26800,26800,0
20241007,154900,75217000,26800,26800,26800,26800,0
20241007,154800,75217000,26800,26800,26800,26800,0
20241007,154700,75217000,26800,26800,26800,26800,0
20241007,154600,75217000,26800,26800,26800,26800,0
20241007,154500,75217000,26800,26800,26800,26800,0
20241007,154400,75217000,26800,26800,26800,26800,0
20241007,154300,75217000,26800,26800,26800,26800,0
20241007,154200,75217000,26800,26800,26800,26800,0
20241007,154100,75217000,26800,26800,26800,26800,0
20241007,154000,75217000,26800,26800,26800,26800,0
20241007,153900,75217000,26800,26800,26800,26800,0
20241007,153800,75217000,26800,26800,26800,26800,0
20241007,153700,75217000,26800,26800,26800,26800,0
20241007,153600,75217000,26800,26800,26800,26800,0
20241007,153500,75217000,26800,26800,26800,26800,0
20241007,153400,75217000,26800,26800,26800,26800,0
20241007,153300,75217000,26800,26800,26800,26800,0
20241007,153200,75217000,26800,26800,26800,26800,0
20241007,153100,75217000,26800,26800,26800,26800,0
20241007,153000,75217000,26800,26800,26800,26800,56
20241007,152900,73716200,26800,26800,26800,26800,0
20241007,152800,73716200,26800,26800,26800,26800,0
20241007,152700,73716200,26800,26800,26800,26800,0
20241007,152600,73716200,26800,26800,26800,26800,0
20241007,152500,73716200,26800,26800,26800,26800,0
20241007,152400,73716200,26800,26800,26800,26800,0
20241007,152300,73716200,26800,26800,26800,26800,0
20241007,152200,73716200,26800,26800,26800,26800,0
20241007,152100,73716200,26800,26800,26800,26800,0
20241007,152000,73716200,26800,26800,26800,26800,0
20241007,151900,73716200,26800,26800,26800,26800,0
20241007,151800,73716200,26800,26800,26800,26800,0
20241007,151700,73716200,26800,26800,26800,26800,0
20241007,151600,73716200,26800,26750,26800,26750,10
20241007,151500,73448650,26700,26700,26700,26700,0
20241007,151400,73448650,26700,26700,26700,26700,0
20241007,151300,73448650,26700,26700,26700,26700,0
20241007,151200,73448650,26700,26700,26700,26700,0
20241007,151100,73448650,26700,26700,26700,26700,1
20241007,151000,73421950,26750,26750,26750,26750,1
20241007,150900,73395200,26700,26700,26700,26700,0
20241007,150800,73395200,26700,26700,26700,26700,0
20241007,150700,73395200,26700,26700,26700,26700,0
20241007,150600,73395200,26700,26700,26700,26700,0
20241007,150500,73395200,26700,26700,26700,26700,0
20241007,150400,73395200,26700,26700,26700,26700,0
20241007,150300,73395200,26700,26700,26700,26700,0
20241007,150200,73395200,26700,26700,26700,26700,0
20241007,150100,73395200,26700,26700,26700,26700,0
20241007,150000,73395200,26700,26700,26700,26700,0
20241007,145900,73395200,26700,26700,26700,26700,0
20241007,145800,73395200,26700,26700,26700,26700,6
20241007,145700,73235000,26700,26700,26700,26700,0
20241007,145600,73235000,26700,26700,26700,26700,0
20241007,145500,73235000,26700,26700,26700,26700,0
20241007,145400,73235000,26700,26700,26700,26700,0
20241007,145300,73235000,26700,26700,26700,26700,0
20241007,145200,73235000,26700,26700,26700,26700,0
20241007,145100,73235000,26700,26700,26700,26700,3
20241007,145000,73154900,26750,26750,26750,26750,0
20241007,144900,73154900,26750,26750,26750,26750,0
20241007,144800,73154900,26750,26750,26750,26750,1
20241007,144700,73128150,26750,26700,26750,26700,95
20241007,144600,70591150,26700,26700,26700,26700,0
20241007,144500,70591150,26700,26700,26700,26700,0
20241007,144400,70591150,26700,26650,26700,26650,19
20241007,144300,70084000,26650,26650,26650,26650,2
20241007,144200,70030700,26700,26700,26700,26700,0
20241007,144100,70030700,26700,26700,26700,26700,0
20241007,144000,70030700,26700,26700,26700,26700,0
20241007,143900,70030700,26700,26700,26700,26700,0
20241007,143800,70030700,26700,26700,26700,26700,0
20241007,143700,70030700,26700,26700,26700,26700,0
20241007,143600,70030700,26700,26700,26700,26700,0
20241007,143500,70030700,26700,26700,26700,26700,0
20241007,143400,70030700,26700,26700,26700,26700,0
20241007,143300,70030700,26700,26700,26700,26700,0
20241007,143200,70030700,26700,26700,26700,26700,0
20241007,143100,70030700,26700,26700,26700,26700,0
20241007,143000,70030700,26700,26700,26700,26700,0
20241007,142900,70030700,26700,26700,26700,26700,0
20241007,142800,70030700,26700,26700,26700,26700,0
20241007,142700,70030700,26700,26700,26700,26700,5
20241007,142600,69897200,26700,26700,26700,26700,0
20241007,142500,69897200,26700,26700,26700,26700,0
20241007,142400,69897200,26700,26700,26700,26700,1
20241007,142300,69870500,26650,26650,26650,26650,0
20241007,142200,69870500,26650,26650,26650,26650,0
20241007,142100,69870500,26650,26650,26650,26650,0
20241007,142000,69870500,26650,26650,26650,26650,0
20241007,141900,69870500,26650,26650,26650,26650,0
20241007,141800,69870500,26650,26650,26650,26650,0
20241007,141700,69870500,26650,26650,26650,26650,0
20241007,141600,69870500,26650,26650,26650,26650,0
20241007,141500,69870500,26650,26650,26650,26650,3
20241007,141400,69790550,26650,26650,26650,26650,0
20241007,141300,69790550,26650,26650,26650,26650,0
20241007,141200,69790550,26650,26650,26650,26650,0
20241007,141100,69790550,26650,26650,26650,26650,2
20241007,141000,69737250,26650,26650,26650,26650,0
20241007,140900,69737250,26650,26650,26650,26650,0
20241007,140800,69737250,26650,26650,26650,26650,0
20241007,140700,69737250,26650,26650,26650,26650,0
20241007,140600,69737250,26650,26650,26650,26650,0
20241007,140500,69737250,26650,26650,26650,26650,0
20241007,140400,69737250,26650,26650,26650,26650,0
20241007,140300,69737250,26650,26650,26650,26650,0
20241007,140200,69737250,26650,26650,26650,26650,0
20241007,140100,69737250,26650,26650,26650,26650,0
20241007,140000,69737250,26650,26650,26650,26650,15
20241007,135900,69337500,26650,26650,26650,26650,3
20241007,135800,69257550,26650,26650,26650,26650,1
20241007,135700,69230900,26650,26650,26650,26650,0
20241007,135600,69230900,26650,26650,26650,26650,0
20241007,135500,69230900,26650,26650,26650,26650,0
20241007,135400,69230900,26650,26650,26650,26650,0
20241007,135300,69230900,26650,26650,26650,26650,0
20241007,135200,69230900,26650,26650,26650,26650,0
20241007,135100,69230900,26650,26650,26650,26650,0
20241007,135000,69230900,26650,26650,26650,26650,0
20241007,134900,69230900,26650,26650,26650,26650,0
20241007,134800,69230900,26650,26650,26650,26650,0
20241007,134700,69230900,26650,26650,26650,26650,0
20241007,134600,69230900,26650,26650,26650,26650,0
20241007,134500,69230900,26650,26650,26650,26650,0
20241007,134400,69230900,26650,26650,26650,26650,0
20241007,134300,69230900,26650,26650,26650,26650,0
20241007,134200,69230900,26650,26650,26650,26650,0
20241007,134100,69230900,26650,26650,26650,26650,0
20241007,134000,69230900,26650,26650,26650,26650,0
20241007,133900,69230900,26650,26650,26650,26650,0
20241007,133800,69230900,26650,26650,26650,26650,0
20241007,133700,69230900,26650,26650,26650,26650,0
20241007,133600,69230900,26650,26650,26650,26650,0
20241007,133500,69230900,26650,26650,26650,26650,0
20241007,133400,69230900,26650,26650,26650,26650,0
20241007,133300,69230900,26650,26650,26650,26650,0
20241007,133200,69230900,26650,26650,26650,26650,0
20241007,133100,69230900,26650,26650,26650,26650,0
20241007,133000,69230900,26650,26650,26650,26650,0
20241007,132900,69230900,26650,26650,26650,26650,0
20241007,132800,69230900,26650,26650,26650,26650,0
20241007,132700,69230900,26650,26650,26650,26650,0
20241007,132600,69230900,26650,26650,26650,26650,1
20241007,132500,69204250,26600,26600,26600,26600,0
20241007,132400,69204250,26600,26600,26600,26600,0
20241007,132300,69204250,26600,26600,26600,26600,0
20241007,132200,69204250,26600,26600,26600,26600,0
20241007,132100,69204250,26600,26600,26600,26600,1
20241007,132000,69177650,26650,26650,26650,26650,0
20241007,131900,69177650,26650,26650,26650,26650,0
20241007,131800,69177650,26650,26650,26650,26650,0
20241007,131700,69177650,26650,26650,26650,26650,0
20241007,131600,69177650,26650,26650,26650,26650,0
20241007,131500,69177650,26650,26650,26650,26650,0
20241007,131400,69177650,26650,26650,26650,26650,0
20241007,131300,69177650,26650,26650,26650,26650,0
20241007,131200,69177650,26650,26650,26650,26650,0
20241007,131100,69177650,26650,26650,26650,26650,0
20241007,131000,69177650,26650,26650,26650,26650,0
20241007,130900,69177650,26650,26650,26650,26650,0
20241007,130800,69177650,26650,26650,26650,26650,4
20241007,130700,69071050,26600,26600,26600,26600,2
20241007,130600,69017850,26700,26700,26700,26700,0
20241007,130500,69017850,26700,26700,26700,26700,0
20241007,130400,69017850,26700,26700,26700,26700,0
20241007,130300,69017850,26700,26700,26700,26700,0
20241007,130200,69017850,26700,26700,26700,26700,1
20241007,130100,68991150,26650,26650,26650,26650,0
20241007,130000,68991150,26650,26650,26650,26650,1
20241007,125900,68964500,26800,26800,26800,26800,0
20241007,125800,68964500,26800,26800,26800,26800,0
20241007,125700,68964500,26800,26800,26800,26800,0
20241007,125600,68964500,26800,26800,26800,26800,0
20241007,125500,68964500,26800,26800,26800,26800,0
20241007,125400,68964500,26800,26800,26800,26800,0
20241007,125300,68964500,26800,26800,26800,26800,0
20241007,125200,68964500,26800,26800,26800,26800,0
20241007,125100,68964500,26800,26800,26800,26800,0
20241007,125000,68964500,26800,26800,26800,26800,0
20241007,124900,68964500,26800,26800,26800,26800,0
20241007,124800,68964500,26800,26800,26800,26800,0
20241007,124700,68964500,26800,26800,26800,26800,0
20241007,124600,68964500,26800,26800,26800,26800,0
20241007,124500,68964500,26800,26800,26800,26800,0
20241007,124400,68964500,26800,26800,26800,26800,0
20241007,124300,68964500,26800,26800,26800,26800,0
20241007,124200,68964500,26800,26800,26800,26800,0
20241007,124100,68964500,26800,26800,26800,26800,0
20241007,124000,68964500,26800,26800,26800,26800,0
20241007,123900,68964500,26800,26800,26800,26800,0
20241007,123800,68964500,26800,26800,26800,26800,0
20241007,123700,68964500,26800,26800,26800,26800,0
20241007,123600,68964500,26800,26800,26800,26800,0
20241007,123500,68964500,26800,26800,26800,26800,1
20241007,123400,68937700,26750,26750,26750,26750,10
20241007,123300,68670200,26850,26850,26850,26850,0
20241007,123200,68670200,26850,26850,26850,26850,0
20241007,123100,68670200,26850,26850,26850,26850,0
20241007,123000,68670200,26850,26850,26850,26850,0
20241007,122900,68670200,26850,26850,26850,26850,0
20241007,122800,68670200,26850,26850,26850,26850,0
20241007,122700,68670200,26850,26850,26850,26850,0
20241007,122600,68670200,26850,26850,26850,26850,0
20241007,122500,68670200,26850,26850,26850,26850,0
20241007,122400,68670200,26850,26800,26850,26800,13
20241007,122300,68321300,26750,26750,26750,26750,1
20241007,122200,68294550,26650,26700,26700,26650,100
20241007,122100,65627050,26800,26800,26800,26800,0
20241007,122000,65627050,26800,26800,26800,26800,0
20241007,121900,65627050,26800,26800,26800,26800,0
20241007,121800,65627050,26800,26800,26800,26800,0
20241007,121700,65627050,26800,26800,26800,26800,0
20241007,121600,65627050,26800,26800,26800,26800,0
20241007,121500,65627050,26800,26800,26800,26800,0
20241007,121400,65627050,26800,26800,26800,26800,0
20241007,121300,65627050,26800,26800,26800,26800,0
20241007,121200,65627050,26800,26800,26800,26800,0
20241007,121100,65627050,26800,26800,26800,26800,0
20241007,121000,65627050,26800,26800,26800,26800,0
20241007,120900,65627050,26800,26800,26800,26800,0
20241007,120800,65627050,26800,26800,26800,26800,0
20241007,120700,65627050,26800,26800,26800,26800,0
20241007,120600,65627050,26800,26800,26800,26800,0
20241007,120500,65627050,26800,26800,26800,26800,0
20241007,120400,65627050,26800,26800,26800,26800,0
20241007,120300,65627050,26800,26800,26800,26800,0
20241007,120200,65627050,26800,26800,26800,26800,0
20241007,120100,65627050,26800,26800,26800,26800,0
20241007,120000,65627050,26800,26800,26800,26800,51
20241007,115900,64260250,26800,26800,26800,26800,0
20241007,115800,64260250,26800,26800,26800,26800,0
20241007,115700,64260250,26800,26800,26800,26800,0
20241007,115600,64260250,26800,26800,26800,26800,0
20241007,115500,64260250,26800,26800,26800,26800,0
20241007,115400,64260250,26800,26800,26800,26800,0
20241007,115300,64260250,26800,26800,26800,26800,0
20241007,115200,64260250,26800,26800,26800,26800,0
20241007,115100,64260250,26800,26800,26800,26800,1
20241007,115000,64233450,26800,26800,26800,26800,2
20241007,114900,64179850,26800,26800,26800,26800,0
20241007,114800,64179850,26800,26800,26800,26800,0
20241007,114700,64179850,26800,26800,26800,26800,0
20241007,114600,64179850,26800,26800,26800,26800,0
20241007,114500,64179850,26800,26800,26800,26800,0
20241007,114400,64179850,26800,26800,26800,26800,0
20241007,114300,64179850,26800,26800,26800,26800,0
20241007,114200,64179850,26800,26800,26800,26800,0
20241007,114100,64179850,26800,26800,26800,26800,0
20241007,114000,64179850,26800,26800,26800,26800,0
20241007,113900,64179850,26800,26800,26800,26800,0
20241007,113800,64179850,26800,26800,26800,26800,0
20241007,113700,64179850,26800,26800,26800,26800,0
20241007,113600,64179850,26800,26800,26800,26800,0
20241007,113500,64179850,26800,26800,26800,26800,0
20241007,113400,64179850,26800,26800,26800,26800,0
20241007,113300,64179850,26800,26800,26800,26800,0
20241007,113200,64179850,26800,26800,26800,26800,0
20241007,113100,64179850,26800,26800,26800,26800,0
20241007,113000,64179850,26800,26800,26800,26800,0
20241007,112900,64179850,26800,26800,26800,26800,0
20241007,112800,64179850,26800,26800,26800,26800,0
20241007,112700,64179850,26800,26800,26800,26800,0
20241007,112600,64179850,26800,26800,26800,26800,0
20241007,112500,64179850,26800,26800,26800,26800,0
20241007,112400,64179850,26800,26800,26800,26800,0
20241007,112300,64179850,26800,26800,26800,26800,0
20241007,112200,64179850,26800,26800,26800,26800,0
20241007,112100,64179850,26800,26800,26800,26800,0
20241007,112000,64179850,26800,26800,26800,26800,0
20241007,111900,64179850,26800,26800,26800,26800,0
20241007,111800,64179850,26800,26800,26800,26800,0
20241007,111700,64179850,26800,26800,26800,26800,0
20241007,111600,64179850,26800,26800,26800,26800,1
20241007,111500,64153050,26750,26750,26750,26750,3
20241007,111400,64072800,26700,26700,26700,26700,3
20241007,111300,63992700,26600,26800,26800,26600,2
20241007,111200,63939300,26800,26700,26800,26700,26
20241007,111100,63242900,26700,26700,26700,26700,3
20241007,111000,63162800,26700,26700,26700,26700,10
20241007,110900,62895800,26600,26600,26600,26600,0
20241007,110800,62895800,26600,26600,26600,26600,0
20241007,110700,62895800,26600,26600,26600,26600,0
20241007,110600,62895800,26600,26600,26600,26600,0
20241007,110500,62895800,26600,26600,26600,26600,0
20241007,110400,62895800,26600,26600,26600,26600,1
20241007,110300,62869200,26700,26700,26700,26700,0
20241007,110200,62869200,26700,26700,26700,26700,1
20241007,110100,62842500,26700,26700,26700,26700,0
20241007,110000,62842500,26700,26700,26700,26700,0
20241007,105900,62842500,26700,26700,26700,26700,0
20241007,105800,62842500,26700,26700,26700,26700,0
20241007,105700,62842500,26700,26700,26700,26700,0
20241007,105600,62842500,26700,26700,26700,26700,0
20241007,105500,62842500,26700,26700,26700,26700,0
20241007,105400,62842500,26700,26700,26700,26700,0
20241007,105300,62842500,26700,26700,26700,26700,2
20241007,105200,62789100,26600,26600,26600,26600,0
20241007,105100,62789100,26600,26600,26600,26600,0
20241007,105000,62789100,26600,26600,26600,26600,1
20241007,104900,62762500,26700,26700,26700,26700,0
20241007,104800,62762500,26700,26700,26700,26700,0
20241007,104700,62762500,26700,26700,26700,26700,0
20241007,104600,62762500,26700,26700,26700,26700,0
20241007,104500,62762500,26700,26700,26700,26700,0
20241007,104400,62762500,26700,26700,26700,26700,0
20241007,104300,62762500,26700,26700,26700,26700,0
20241007,104200,62762500,26700,26700,26700,26700,0
20241007,104100,62762500,26700,26700,26700,26700,0
20241007,104000,62762500,26700,26700,26700,26700,0
20241007,103900,62762500,26700,26700,26700,26700,0
20241007,103800,62762500,26700,26700,26700,26700,1
20241007,103700,62735800,26600,26600,26600,26600,0
20241007,103600,62735800,26600,26600,26600,26600,0
20241007,103500,62735800,26600,26600,26600,26600,0
20241007,103400,62735800,26600,26600,26600,26600,0
20241007,103300,62735800,26600,26600,26600,26600,0
20241007,103200,62735800,26600,26600,26600,26600,0
20241007,103100,62735800,26600,26600,26600,26600,0
20241007,103000,62735800,26600,26600,26600,26600,0
20241007,102900,62735800,26600,26600,26600,26600,0
20241007,102800,62735800,26600,26600,26600,26600,0
20241007,102700,62735800,26600,26600,26600,26600,0
20241007,102600,62735800,26600,26600,26600,26600,6
20241007,102500,62576200,26600,26600,26600,26600,1
20241007,102400,62549600,26650,26700,26700,26600,43
20241007,102300,61404900,26800,26800,26800,26800,0
20241007,102200,61404900,26800,26800,26800,26800,0
20241007,102100,61404900,26800,26800,26800,26800,0
20241007,102000,61404900,26800,26800,26800,26800,0
20241007,101900,61404900,26800,26800,26800,26800,0
20241007,101800,61404900,26800,26800,26800,26800,0
20241007,101700,61404900,26800,26800,26800,26800,0
20241007,101600,61404900,26800,26800,26800,26800,0
20241007,101500,61404900,26800,26800,26800,26800,0
20241007,101400,61404900,26800,26800,26800,26800,0
20241007,101300,61404900,26800,26750,26800,26750,111
20241007,101200,58435100,26800,26800,26800,26800,0
20241007,101100,58435100,26800,26800,26800,26800,0
20241007,101000,58435100,26800,26800,26800,26800,0
20241007,100900,58435100,26800,26800,26800,26800,0
20241007,100800,58435100,26800,26800,26800,26800,5
20241007,100700,58301100,26750,26750,26750,26750,0
20241007,100600,58301100,26750,26750,26750,26750,0
20241007,100500,58301100,26750,26750,26750,26750,0
20241007,100400,58301100,26750,26750,26750,26750,0
20241007,100300,58301100,26750,26750,26750,26750,0
20241007,100200,58301100,26750,26750,26750,26750,0
20241007,100100,58301100,26750,26750,26750,26750,0
20241007,100000,58301100,26750,26750,26750,26750,0
20241007,095900,58301100,26750,26750,26750,26750,396
20241007,095800,47708100,26800,26800,26800,26800,0
20241007,095700,47708100,26800,26800,26800,26800,1
20241007,095600,47681300,26850,26850,26850,26850,0
20241007,095500,47681300,26850,26850,26850,26850,0
20241007,095400,47681300,26850,26850,26850,26850,0
20241007,095300,47681300,26850,26850,26850,26850,0
20241007,095200,47681300,26850,26850,26850,26850,0
20241007,095100,47681300,26850,26850,26850,26850,0
20241007,095000,47681300,26850,26850,26850,26850,0
20241007,094900,47681300,26850,26850,26850,26850,0
20241007,094800,47681300,26850,26850,26850,26850,0
20241007,094700,47681300,26850,26850,26850,26850,0
20241007,094600,47681300,26850,26850,26850,26850,0
20241007,094500,47681300,26850,26850,26850,26850,0
20241007,094400,47681300,26850,26850,26850,26850,0
20241007,094300,47681300,26850,26850,26850,26850,0
20241007,094200,47681300,26850,26850,26850,26850,0
20241007,094100,47681300,26850,26850,26850,26850,0
20241007,094000,47681300,26850,26850,26850,26850,0
20241007,093900,47681300,26850,26850,26850,26850,0
20241007,093800,47681300,26850,26850,26850,26850,0
20241007,093700,47681300,26850,26850,26850,26850,10
20241007,093600,47412800,26800,26800,26800,26800,0
20241007,093500,47412800,26800,26800,26800,26800,0
20241007,093400,47412800,26800,26800,26800,26800,0
20241007,093300,47412800,26800,26800,26800,26800,3
20241007,093200,47332400,26800,26800,26800,26800,0
20241007,093100,47332400,26800,26800,26800,26800,12
20241007,093000,47010800,26800,26800,26800,26800,0
20241007,092900,47010800,26800,26800,26800,26800,0
20241007,092800,47010800,26800,26800,26800,26800,3
20241007,092700,46930400,27000,27000,27000,27000,0
20241007,092600,46930400,27000,27000,27000,27000,0
20241007,092500,46930400,27000,27000,27000,27000,0
20241007,092400,46930400,27000,27000,27000,27000,0
20241007,092300,46930400,27000,27000,27000,27000,0
20241007,092200,46930400,27000,27000,27000,27000,0
20241007,092100,46930400,27000,26850,27000,26850,2
20241007,092000,46876550,26950,26850,26950,26850,880
20241007,091900,23173900,26800,26800,26800,26800,133
20241007,091800,19609500,26800,26800,26800,26800,1
20241007,091700,19582700,26750,26750,26750,26750,0
20241007,091600,19582700,26750,26750,26750,26750,1
20241007,091500,19555950,26800,26800,26800,26800,100
20241007,091400,16875950,26800,26800,26800,26800,0
20241007,091300,16875950,26800,26650,26800,26650,38
20241007,091200,15861900,26650,26650,26650,26650,0
20241007,091100,15861900,26650,26650,26650,26650,0
20241007,091000,15861900,26650,26650,26650,26650,1
20241007,090900,15835250,26500,26500,26500,26500,0
20241007,090800,15835250,26500,26500,26500,26500,0
20241007,090700,15835250,26500,26500,26500,26500,0
20241007,090600,15835250,26500,26500,26500,26500,86
20241007,090500,13556250,26500,26500,26500,26500,0
20241007,090400,13556250,26500,26500,26500,26500,0
20241007,090300,13556250,26500,26550,26550,26500,325
20241007,090200,4936050,26500,26550,26550,26500,107
20241007,090100,2097700,26650,26600,26650,26600,3
20241007,090000,2017800,26550,26550,26550,26550,76