KissMeData/013030/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190200,269641050,25600,25600,25600,25600,158
20241007,190100,269641050,25600,25600,25600,25600,0
20241007,190000,269641050,25600,25600,25600,25600,0
20241007,185900,269641050,25600,25600,25600,25600,0
20241007,185800,269641050,25600,25600,25600,25600,0
20241007,185700,269641050,25600,25600,25600,25600,0
20241007,185600,269641050,25600,25600,25600,25600,0
20241007,185500,269641050,25600,25600,25600,25600,0
20241007,185400,269641050,25600,25600,25600,25600,0
20241007,185300,269641050,25600,25600,25600,25600,0
20241007,185200,269641050,25600,25600,25600,25600,0
20241007,185100,269641050,25600,25600,25600,25600,0
20241007,185000,269641050,25600,25600,25600,25600,0
20241007,184900,269641050,25600,25600,25600,25600,0
20241007,184800,269641050,25600,25600,25600,25600,0
20241007,184700,269641050,25600,25600,25600,25600,0
20241007,184600,269641050,25600,25600,25600,25600,0
20241007,184500,269641050,25600,25600,25600,25600,0
20241007,184400,269641050,25600,25600,25600,25600,0
20241007,184300,269641050,25600,25600,25600,25600,0
20241007,184200,269641050,25600,25600,25600,25600,0
20241007,184100,269641050,25600,25600,25600,25600,0
20241007,184000,269641050,25600,25600,25600,25600,0
20241007,183900,269641050,25600,25600,25600,25600,0
20241007,183800,269641050,25600,25600,25600,25600,0
20241007,183700,269641050,25600,25600,25600,25600,0
20241007,183600,269641050,25600,25600,25600,25600,0
20241007,183500,269641050,25600,25600,25600,25600,0
20241007,183400,269641050,25600,25600,25600,25600,0
20241007,183300,269641050,25600,25600,25600,25600,0
20241007,183200,269641050,25600,25600,25600,25600,158
20241007,183100,269641050,25600,25600,25600,25600,0
20241007,183000,269641050,25600,25600,25600,25600,0
20241007,182900,269641050,25600,25600,25600,25600,0
20241007,182800,269641050,25600,25600,25600,25600,0
20241007,182700,269641050,25600,25600,25600,25600,0
20241007,182600,269641050,25600,25600,25600,25600,0
20241007,182500,269641050,25600,25600,25600,25600,0
20241007,182400,269641050,25600,25600,25600,25600,0
20241007,182300,269641050,25600,25600,25600,25600,0
20241007,182200,269641050,25600,25600,25600,25600,0
20241007,182100,269641050,25600,25600,25600,25600,0
20241007,182000,269641050,25600,25600,25600,25600,0
20241007,181900,269641050,25600,25600,25600,25600,0
20241007,181800,269641050,25600,25600,25600,25600,0
20241007,181700,269641050,25600,25600,25600,25600,0
20241007,181600,269641050,25600,25600,25600,25600,0
20241007,181500,269641050,25600,25600,25600,25600,0
20241007,181400,269641050,25600,25600,25600,25600,0
20241007,181300,269641050,25600,25600,25600,25600,0
20241007,181200,269641050,25600,25600,25600,25600,0
20241007,181100,269641050,25600,25600,25600,25600,0
20241007,181000,269641050,25600,25600,25600,25600,0
20241007,180900,269641050,25600,25600,25600,25600,0
20241007,180800,269641050,25600,25600,25600,25600,0
20241007,180700,269641050,25600,25600,25600,25600,0
20241007,180600,269641050,25600,25600,25600,25600,0
20241007,180500,269641050,25600,25600,25600,25600,0
20241007,180400,269641050,25600,25600,25600,25600,0
20241007,180300,269641050,25600,25600,25600,25600,0
20241007,180200,269641050,25600,25600,25600,25600,158
20241007,180100,269641050,25600,25600,25600,25600,0
20241007,180000,269641050,25600,25600,25600,25600,0
20241007,175900,269641050,25600,25600,25600,25600,0
20241007,175800,269641050,25600,25600,25600,25600,0
20241007,175700,269641050,25600,25600,25600,25600,0
20241007,175600,269641050,25600,25600,25600,25600,0
20241007,175500,269641050,25600,25600,25600,25600,0
20241007,175400,269641050,25600,25600,25600,25600,0
20241007,175300,269641050,25600,25600,25600,25600,0
20241007,175200,269641050,25600,25600,25600,25600,0
20241007,175100,269641050,25600,25600,25600,25600,0
20241007,175000,269641050,25600,25600,25600,25600,0
20241007,174900,269641050,25600,25600,25600,25600,0
20241007,174800,269641050,25600,25600,25600,25600,0
20241007,174700,269641050,25600,25600,25600,25600,0
20241007,174600,269641050,25600,25600,25600,25600,0
20241007,174500,269641050,25600,25600,25600,25600,0
20241007,174400,269641050,25600,25600,25600,25600,0
20241007,174300,269641050,25600,25600,25600,25600,0
20241007,174200,269641050,25600,25600,25600,25600,0
20241007,174100,269641050,25600,25600,25600,25600,0
20241007,174000,269641050,25600,25600,25600,25600,0
20241007,173900,269641050,25600,25600,25600,25600,0
20241007,173800,269641050,25600,25600,25600,25600,0
20241007,173700,269641050,25600,25600,25600,25600,0
20241007,173600,269641050,25600,25600,25600,25600,0
20241007,173500,269641050,25600,25600,25600,25600,0
20241007,173400,269641050,25600,25600,25600,25600,0
20241007,173300,269641050,25600,25600,25600,25600,0
20241007,173200,269641050,25600,25600,25600,25600,158
20241007,173100,269641050,25600,25600,25600,25600,0
20241007,173000,269641050,25600,25600,25600,25600,0
20241007,172900,269641050,25600,25600,25600,25600,0
20241007,172800,269641050,25600,25600,25600,25600,0
20241007,172700,269641050,25600,25600,25600,25600,0
20241007,172600,269641050,25600,25600,25600,25600,0
20241007,172500,269641050,25600,25600,25600,25600,0
20241007,172400,269641050,25600,25600,25600,25600,0
20241007,172300,269641050,25600,25600,25600,25600,0
20241007,172200,269641050,25600,25600,25600,25600,0
20241007,172100,269641050,25600,25600,25600,25600,0
20241007,172000,269641050,25600,25600,25600,25600,0
20241007,171900,269641050,25600,25600,25600,25600,0
20241007,171800,269641050,25600,25600,25600,25600,0
20241007,171700,269641050,25600,25600,25600,25600,0
20241007,171600,269641050,25600,25600,25600,25600,0
20241007,171500,269641050,25600,25600,25600,25600,0
20241007,171400,269641050,25600,25600,25600,25600,0
20241007,171300,269641050,25600,25600,25600,25600,0
20241007,171200,269641050,25600,25600,25600,25600,0
20241007,171100,269641050,25600,25600,25600,25600,0
20241007,171000,269641050,25600,25600,25600,25600,0
20241007,170900,269641050,25600,25600,25600,25600,0
20241007,170800,269641050,25600,25600,25600,25600,0
20241007,170700,269641050,25600,25600,25600,25600,0
20241007,170600,269641050,25600,25600,25600,25600,0
20241007,170500,269641050,25600,25600,25600,25600,0
20241007,170400,269641050,25600,25600,25600,25600,0
20241007,170300,269641050,25600,25600,25600,25600,0
20241007,170200,269641050,25600,25600,25600,25600,158
20241007,170100,269641050,25600,25600,25600,25600,0
20241007,170000,269641050,25600,25600,25600,25600,0
20241007,165900,269641050,25600,25600,25600,25600,0
20241007,165800,269641050,25600,25600,25600,25600,0
20241007,165700,269641050,25600,25600,25600,25600,0
20241007,165600,269641050,25600,25600,25600,25600,0
20241007,165500,269641050,25600,25600,25600,25600,0
20241007,165400,269641050,25600,25600,25600,25600,0
20241007,165300,269641050,25600,25600,25600,25600,0
20241007,165200,269641050,25600,25600,25600,25600,0
20241007,165100,269641050,25600,25600,25600,25600,0
20241007,165000,269641050,25600,25600,25600,25600,0
20241007,164900,269641050,25600,25600,25600,25600,0
20241007,164800,269641050,25600,25600,25600,25600,0
20241007,164700,269641050,25600,25600,25600,25600,0
20241007,164600,269641050,25600,25600,25600,25600,0
20241007,164500,269641050,25600,25600,25600,25600,0
20241007,164400,269641050,25600,25600,25600,25600,0
20241007,164300,269641050,25600,25600,25600,25600,0
20241007,164200,269641050,25600,25600,25600,25600,0
20241007,164100,269641050,25600,25600,25600,25600,0
20241007,164000,269641050,25600,25600,25600,25600,0
20241007,163900,269641050,25600,25600,25600,25600,0
20241007,163800,269641050,25600,25600,25600,25600,0
20241007,163700,269641050,25600,25600,25600,25600,0
20241007,163600,269641050,25600,25600,25600,25600,0
20241007,163500,269641050,25600,25600,25600,25600,0
20241007,163400,269641050,25600,25600,25600,25600,0
20241007,163300,269641050,25600,25600,25600,25600,0
20241007,163200,269641050,25600,25600,25600,25600,158
20241007,163100,269641050,25600,25600,25600,25600,0
20241007,163000,269641050,25600,25600,25600,25600,0
20241007,162900,269641050,25600,25600,25600,25600,0
20241007,162800,269641050,25600,25600,25600,25600,0
20241007,162700,269641050,25600,25600,25600,25600,0
20241007,162600,269641050,25600,25600,25600,25600,0
20241007,162500,269641050,25600,25600,25600,25600,0
20241007,162400,269641050,25600,25600,25600,25600,0
20241007,162300,269641050,25600,25600,25600,25600,0
20241007,162200,269641050,25600,25600,25600,25600,0
20241007,162100,269641050,25600,25600,25600,25600,0
20241007,162000,269641050,25600,25600,25600,25600,0
20241007,161900,269641050,25600,25600,25600,25600,0
20241007,161800,269641050,25600,25600,25600,25600,0
20241007,161700,269641050,25600,25600,25600,25600,0
20241007,161600,269641050,25600,25600,25600,25600,0
20241007,161500,269641050,25600,25600,25600,25600,0
20241007,161400,269641050,25600,25600,25600,25600,0
20241007,161300,269641050,25600,25600,25600,25600,0
20241007,161200,269641050,25600,25600,25600,25600,0
20241007,161100,269641050,25600,25600,25600,25600,0
20241007,161000,269641050,25600,25600,25600,25600,0
20241007,160900,269641050,25600,25600,25600,25600,0
20241007,160800,269641050,25600,25600,25600,25600,0
20241007,160700,269641050,25600,25600,25600,25600,0
20241007,160600,269641050,25600,25600,25600,25600,0
20241007,160500,269641050,25600,25600,25600,25600,0
20241007,160400,269641050,25600,25600,25600,25600,0
20241007,160300,269641050,25600,25600,25600,25600,0
20241007,160200,269641050,25600,25600,25600,25600,158
20241007,160100,269641050,25600,25600,25600,25600,0
20241007,160000,269641050,25600,25600,25600,25600,0
20241007,155900,269641050,25600,25600,25600,25600,0
20241007,155800,269641050,25600,25600,25600,25600,0
20241007,155700,269641050,25600,25600,25600,25600,0
20241007,155600,269641050,25600,25600,25600,25600,0
20241007,155500,269641050,25600,25600,25600,25600,0
20241007,155400,269641050,25600,25600,25600,25600,0
20241007,155300,269641050,25600,25600,25600,25600,0
20241007,155200,269641050,25600,25600,25600,25600,0
20241007,155100,269641050,25600,25600,25600,25600,0
20241007,155000,269641050,25600,25600,25600,25600,0
20241007,154900,269641050,25600,25600,25600,25600,0
20241007,154800,269641050,25600,25600,25600,25600,0
20241007,154700,269641050,25600,25600,25600,25600,0
20241007,154600,269641050,25600,25600,25600,25600,0
20241007,154500,269641050,25600,25600,25600,25600,0
20241007,154400,269641050,25600,25600,25600,25600,0
20241007,154300,269641050,25600,25600,25600,25600,0
20241007,154200,269641050,25600,25600,25600,25600,0
20241007,154100,269641050,25600,25600,25600,25600,0
20241007,154000,269641050,25600,25600,25600,25600,0
20241007,153900,269641050,25600,25600,25600,25600,0
20241007,153800,269641050,25600,25600,25600,25600,0
20241007,153700,269641050,25600,25600,25600,25600,0
20241007,153600,269641050,25600,25600,25600,25600,0
20241007,153500,269641050,25600,25600,25600,25600,0
20241007,153400,269641050,25600,25600,25600,25600,0
20241007,153300,269641050,25600,25600,25600,25600,0
20241007,153200,269641050,25600,25600,25600,25600,158
20241007,153100,269641050,25600,25600,25600,25600,0
20241007,153000,269641050,25600,25600,25600,25600,158
20241007,152900,265596250,25600,25600,25600,25600,0
20241007,152800,265596250,25600,25600,25600,25600,0
20241007,152700,265596250,25600,25600,25600,25600,0
20241007,152600,265596250,25600,25600,25600,25600,0
20241007,152500,265596250,25600,25600,25600,25600,0
20241007,152400,265596250,25600,25600,25600,25600,0
20241007,152300,265596250,25600,25600,25600,25600,0
20241007,152200,265596250,25600,25600,25600,25600,0
20241007,152100,265596250,25600,25600,25600,25600,0
20241007,152000,265596250,25600,25600,25600,25600,0
20241007,151900,265596250,25600,25500,25600,25500,33
20241007,151800,264754450,25500,25500,25500,25500,6
20241007,151700,264601450,25500,25600,25600,25500,7
20241007,151600,264422800,25550,25550,25550,25500,9
20241007,151500,264193000,25500,25600,25600,25500,174
20241007,151400,259755750,25600,25600,25600,25600,1
20241007,151300,259730150,25550,25550,25550,25550,8
20241007,151200,259525750,25600,25600,25600,25600,1
20241007,151100,259500150,25550,25550,25550,25550,150
20241007,151000,255667650,25600,25600,25600,25550,6
20241007,150900,255514100,25600,25550,25600,25550,31
20241007,150800,254721100,25600,25600,25600,25600,3
20241007,150700,254644300,25600,25600,25600,25600,1
20241007,150600,254618700,25550,25550,25550,25550,7
20241007,150500,254439850,25550,25600,25600,25550,5
20241007,150400,254311950,25600,25600,25600,25600,9
20241007,150300,254081550,25600,25600,25600,25600,3
20241007,150200,254004750,25550,25550,25550,25550,0
20241007,150100,254004750,25550,25550,25550,25550,2
20241007,150000,253953650,25600,25550,25600,25550,3
20241007,145900,253876950,25600,25600,25600,25600,0
20241007,145800,253876950,25600,25550,25600,25550,22
20241007,145700,253313800,25550,25550,25550,25550,3
20241007,145600,253237150,25600,25600,25600,25600,4
20241007,145500,253134750,25550,25550,25550,25550,0
20241007,145400,253134750,25550,25550,25550,25550,1
20241007,145300,253109200,25550,25600,25600,25550,3
20241007,145200,253032450,25600,25600,25600,25600,0
20241007,145100,253032450,25600,25600,25600,25600,6
20241007,145000,252878850,25600,25550,25600,25550,7
20241007,144900,252699700,25550,25600,25600,25550,2
20241007,144800,252648550,25550,25550,25550,25550,0
20241007,144700,252648550,25550,25550,25550,25550,23
20241007,144600,252060900,25600,25550,25600,25550,15
20241007,144500,251677000,25600,25600,25600,25600,3
20241007,144400,251600200,25600,25600,25600,25600,1
20241007,144300,251574600,25550,25550,25550,25550,3
20241007,144200,251497950,25600,25600,25600,25550,63
20241007,144100,249885200,25600,25600,25600,25600,62
20241007,144000,248298000,25600,25600,25600,25600,4
20241007,143900,248195600,25600,25550,25600,25550,2
20241007,143800,248144450,25650,25650,25650,25650,0
20241007,143700,248144450,25650,25650,25650,25650,2
20241007,143600,248093150,25600,25600,25600,25600,0
20241007,143500,248093150,25600,25600,25600,25600,2
20241007,143400,248041950,25550,25550,25550,25550,1
20241007,143300,248016400,25600,25600,25600,25600,0
20241007,143200,248016400,25600,25600,25600,25600,1
20241007,143100,247990800,25600,25600,25600,25600,1
20241007,143000,247965200,25600,25650,25650,25600,2
20241007,142900,247913950,25600,25600,25600,25600,0
20241007,142800,247913950,25600,25600,25600,25600,3
20241007,142700,247837150,25650,25650,25650,25650,4
20241007,142600,247734550,25600,25600,25600,25600,1
20241007,142500,247708950,25650,25650,25650,25650,1
20241007,142400,247683300,25600,25600,25600,25600,1
20241007,142300,247657700,25600,25600,25600,25600,1
20241007,142200,247632100,25650,25650,25650,25650,0
20241007,142100,247632100,25650,25650,25650,25650,4
20241007,142000,247529500,25600,25650,25650,25600,2
20241007,141900,247478250,25600,25600,25600,25600,25
20241007,141800,246838250,25550,25600,25600,25550,16
20241007,141700,246429400,25550,25550,25550,25550,0
20241007,141600,246429400,25550,25600,25600,25550,2
20241007,141500,246378250,25550,25550,25550,25550,1
20241007,141400,246352700,25600,25600,25600,25600,14
20241007,141300,245994300,25600,25600,25600,25600,35
20241007,141200,245098300,25600,25600,25600,25600,1
20241007,141100,245072700,25650,25600,25650,25600,2
20241007,141000,245021450,25650,25650,25650,25650,3
20241007,140900,244944500,25650,25600,25650,25600,2
20241007,140800,244893250,25600,25600,25600,25600,1
20241007,140700,244867650,25650,25650,25650,25650,1
20241007,140600,244842000,25600,25600,25600,25600,0
20241007,140500,244842000,25600,25650,25650,25600,3
20241007,140400,244765100,25650,25650,25650,25650,1
20241007,140300,244739450,25600,25600,25600,25600,1
20241007,140200,244713850,25600,25600,25600,25600,1
20241007,140100,244688250,25650,25650,25650,25650,4
20241007,140000,244585650,25650,25650,25650,25650,1
20241007,135900,244560000,25600,25600,25600,25600,1
20241007,135800,244534400,25600,25600,25600,25600,20
20241007,135700,244022400,25600,25550,25650,25550,13
20241007,135600,243689950,25550,25550,25550,25550,10
20241007,135500,243434450,25550,25550,25600,25550,21
20241007,135400,242897850,25550,25550,25550,25550,11
20241007,135300,242616800,25550,25600,25600,25550,11
20241007,135200,242335700,25550,25550,25550,25550,9
20241007,135100,242105750,25550,25550,25550,25550,20
20241007,135000,241594750,25600,25550,25600,25550,10
20241007,134900,241339200,25700,25550,25700,25550,121
20241007,134800,238236500,25650,25550,25650,25550,33
20241007,134700,237392050,25650,25650,25650,25650,32
20241007,134600,236571250,25600,25600,25600,25600,2
20241007,134500,236520050,25650,25650,25650,25650,0
20241007,134400,236520050,25650,25650,25650,25650,0
20241007,134300,236520050,25650,25600,25650,25600,4
20241007,134200,236417500,25650,25650,25650,25650,0
20241007,134100,236417500,25650,25650,25650,25650,5
20241007,134000,236289250,25650,25600,25650,25600,50
20241007,133900,235006800,25500,25600,25600,25500,9
20241007,133800,234777200,25500,25500,25500,25500,7
20241007,133700,234598700,25650,25550,25650,25550,26
20241007,133600,233933250,25550,25500,25550,25450,82
20241007,133500,231842250,25500,25500,25500,25500,1
20241007,133400,231816750,25550,25550,25550,25550,1
20241007,133300,231791200,25500,25500,25500,25500,0
20241007,133200,231791200,25500,25550,25550,25500,2
20241007,133100,231740150,25500,25500,25500,25500,1
20241007,133000,231714650,25550,25550,25550,25550,2
20241007,132900,231663550,25550,25550,25550,25550,1
20241007,132800,231638000,25500,25500,25500,25500,1
20241007,132700,231612500,25500,25550,25550,25500,2
20241007,132600,231561450,25550,25550,25550,25550,0
20241007,132500,231561450,25550,25550,25550,25550,1
20241007,132400,231535900,25500,25600,25600,25500,24
20241007,132300,230921600,25600,25600,25600,25600,5
20241007,132200,230793600,25500,25500,25500,25500,0
20241007,132100,230793600,25500,25500,25500,25500,0
20241007,132000,230793600,25500,25550,25600,25500,10
20241007,131900,230538400,25550,25550,25550,25550,0
20241007,131800,230538400,25550,25550,25550,25550,1
20241007,131700,230512850,25500,25500,25500,25500,14
20241007,131600,230155850,25650,25650,25650,25650,2
20241007,131500,230104550,25650,25650,25650,25650,0
20241007,131400,230104550,25650,25650,25650,25650,3
20241007,131300,230027600,25650,25550,25650,25550,3
20241007,131200,229950800,25650,25650,25650,25650,11
20241007,131100,229668650,25650,25650,25650,25650,1
20241007,131000,229643000,25500,25500,25500,25500,0
20241007,130900,229643000,25500,25650,25650,25500,3
20241007,130800,229566350,25650,25650,25650,25650,3
20241007,130700,229489400,25650,25650,25650,25650,2
20241007,130600,229438100,25650,25650,25650,25650,5
20241007,130500,229309850,25650,25650,25650,25650,10
20241007,130400,229053350,25650,25650,25650,25650,1
20241007,130300,229027700,25550,25550,25550,25550,13
20241007,130200,228695550,25550,25550,25550,25550,1
20241007,130100,228670000,25500,25500,25500,25500,30
20241007,130000,227905000,25650,25550,25650,25550,2
20241007,125900,227853800,25650,25550,25650,25550,4
20241007,125800,227751400,25650,25650,25650,25650,0
20241007,125700,227751400,25650,25550,25650,25550,6
20241007,125600,227597700,25650,25550,25650,25550,6
20241007,125500,227443900,25650,25450,25650,25450,104
20241007,125400,224781700,25600,25500,25600,25500,9
20241007,125300,224551950,25450,25450,25450,25450,0
20241007,125200,224551950,25450,25500,25600,25450,18
20241007,125100,224092900,25600,25600,25600,25500,23
20241007,125000,223504300,25600,25500,25600,25500,16
20241007,124900,223095050,25600,25500,25600,25500,2
20241007,124800,223043950,25600,25500,25600,25500,2
20241007,124700,222992850,25600,25500,25600,25500,3
20241007,124600,222916150,25600,25500,25600,25500,21
20241007,124500,222380550,25500,25500,25500,25500,1
20241007,124400,222355050,25550,25550,25550,25550,8
20241007,124300,222150650,25550,25450,25550,25450,45
20241007,124200,221001050,25550,25450,25550,25450,3
20241007,124100,220924500,25550,25450,25550,25450,2
20241007,124000,220873500,25550,25550,25550,25550,0
20241007,123900,220873500,25550,25550,25550,25550,0
20241007,123800,220873500,25550,25450,25550,25450,6
20241007,123700,220720500,25550,25450,25600,25400,109
20241007,123600,217931050,25550,25450,25600,25450,4
20241007,123500,217829000,25550,25450,25600,25450,8
20241007,123400,217625050,25600,25450,25600,25450,64
20241007,123300,215990200,25550,25550,25550,25550,0
20241007,123200,215990200,25550,25450,25550,25450,4
20241007,123100,215888100,25550,25450,25550,25450,159
20241007,123000,211832350,25450,25450,25450,25450,0
20241007,122900,211832350,25450,25450,25450,25450,1
20241007,122800,211806900,25400,25400,25400,25400,0
20241007,122700,211806900,25400,25450,25450,25400,5
20241007,122600,211679700,25450,25450,25450,25450,0
20241007,122500,211679700,25450,25450,25450,25450,0
20241007,122400,211679700,25450,25450,25450,25450,1
20241007,122300,211654250,25400,25400,25400,25400,394
20241007,122200,201646650,25350,25300,25350,25300,575
20241007,122100,187090100,25300,25300,25300,25300,2
20241007,122000,187039500,25300,25300,25300,25300,1
20241007,121900,187014200,25250,25250,25250,25250,12
20241007,121800,186711200,25300,25300,25300,25300,20
20241007,121700,186205200,25300,25300,25300,25300,1
20241007,121600,186179900,25300,25300,25300,25300,3
20241007,121500,186104000,25300,25300,25300,25300,3
20241007,121400,186028100,25300,25300,25300,25300,0
20241007,121300,186028100,25300,25300,25300,25300,1
20241007,121200,186002800,25300,25300,25300,25300,1
20241007,121100,185977500,25300,25300,25300,25300,3
20241007,121000,185901600,25300,25300,25300,25300,40
20241007,120900,184889600,25300,25300,25300,25300,1
20241007,120800,184864300,25300,25300,25300,25300,1
20241007,120700,184839000,25250,25250,25250,25250,0
20241007,120600,184839000,25250,25250,25250,25200,51
20241007,120500,183552000,25250,25250,25250,25250,1
20241007,120400,183526750,25250,25250,25250,25250,1
20241007,120300,183501500,25250,25250,25250,25250,1
20241007,120200,183476250,25250,25200,25250,25200,48
20241007,120100,182266000,25250,25250,25250,25250,6
20241007,120000,182114500,25250,25250,25250,25250,12
20241007,115900,181811500,25250,25250,25250,25250,1
20241007,115800,181786250,25250,25250,25250,25250,0
20241007,115700,181786250,25250,25250,25250,25250,0
20241007,115600,181786250,25250,25250,25250,25250,6
20241007,115500,181634750,25250,25250,25250,25250,7
20241007,115400,181458000,25300,25300,25300,25300,1
20241007,115300,181432700,25200,25300,25300,25200,17
20241007,115200,181004100,25300,25300,25300,25300,1
20241007,115100,180978800,25200,25200,25200,25200,0
20241007,115000,180978800,25200,25200,25200,25200,0
20241007,114900,180978800,25200,25300,25300,25200,21
20241007,114800,180449450,25200,25200,25200,25200,13
20241007,114700,180121850,25300,25300,25300,25300,1
20241007,114600,180096550,25200,25300,25300,25200,102
20241007,114500,177522900,25300,25300,25300,25300,1
20241007,114400,177497600,25250,25250,25250,25250,1
20241007,114300,177472350,25300,25300,25300,25300,0
20241007,114200,177472350,25300,25300,25300,25300,1
20241007,114100,177447050,25250,25300,25300,25250,54
20241007,114000,176083450,25300,25250,25300,25250,8
20241007,113900,175881400,25250,25250,25250,25250,2
20241007,113800,175830900,25300,25300,25300,25300,1
20241007,113700,175805600,25300,25300,25300,25300,0
20241007,113600,175805600,25300,25300,25300,25300,0
20241007,113500,175805600,25300,25300,25300,25300,4
20241007,113400,175704400,25300,25300,25300,25300,0
20241007,113300,175704400,25300,25200,25300,25200,51
20241007,113200,174419100,25300,25300,25300,25300,0
20241007,113100,174419100,25300,25300,25300,25300,44
20241007,113000,173305900,25300,25300,25300,25300,4
20241007,112900,173204700,25300,25300,25300,25300,0
20241007,112800,173204700,25300,25200,25300,25200,5
20241007,112700,173078600,25200,25250,25250,25200,139
20241007,112600,169570750,25300,25300,25300,25300,1
20241007,112500,169545450,25300,25300,25300,25300,28
20241007,112400,168837050,25300,25300,25300,25300,1
20241007,112300,168811750,25300,25300,25300,25300,0
20241007,112200,168811750,25300,25300,25300,25300,1
20241007,112100,168786450,25300,25300,25300,25300,0
20241007,112000,168786450,25300,25300,25300,25300,2
20241007,111900,168735850,25300,25300,25300,25300,1
20241007,111800,168710550,25300,25300,25300,25300,0
20241007,111700,168710550,25300,25300,25300,25300,1
20241007,111600,168685250,25300,25300,25300,25300,8
20241007,111500,168482850,25300,25300,25300,25300,3
20241007,111400,168406950,25250,25250,25250,25250,8
20241007,111300,168204950,25250,25250,25250,25250,70
20241007,111200,166437450,25250,25250,25250,25250,1
20241007,111100,166412200,25250,25250,25250,25250,117
20241007,111000,163457950,25250,25250,25250,25250,5
20241007,110900,163331700,25200,25200,25200,25200,9
20241007,110800,163104900,25250,25250,25250,25250,20
20241007,110700,162599900,25200,25200,25200,25200,0
20241007,110600,162599900,25200,25200,25200,25200,0
20241007,110500,162599900,25200,25200,25250,25200,111
20241007,110400,159802650,25200,25200,25200,25200,0
20241007,110300,159802650,25200,25200,25200,25200,2
20241007,110200,159752250,25150,25150,25150,25150,87
20241007,110100,157564200,25200,25200,25200,25200,2
20241007,110000,157513800,25150,25200,25200,25150,103
20241007,105900,154923200,25150,25150,25150,25150,313
20241007,105800,147051250,25200,25200,25200,25200,1
20241007,105700,147026050,25200,25200,25200,25200,7
20241007,105600,146849650,25250,25200,25250,25200,8
20241007,105500,146648000,25200,25200,25200,25200,1
20241007,105400,146622800,25250,25250,25250,25250,1
20241007,105300,146597550,25200,25200,25200,25200,2
20241007,105200,146547150,25200,25200,25200,25200,0
20241007,105100,146547150,25200,25200,25250,25200,472
20241007,105000,134652700,25250,25250,25250,25250,3
20241007,104900,134576950,25250,25250,25250,25250,1
20241007,104800,134551700,25300,25250,25300,25250,313
20241007,104700,126647250,25300,25300,25300,25300,1
20241007,104600,126621950,25250,25250,25250,25250,0
20241007,104500,126621950,25250,25250,25250,25250,100
20241007,104400,124096950,25300,25300,25300,25300,29
20241007,104300,123363250,25300,25300,25300,25300,0
20241007,104200,123363250,25300,25300,25300,25300,5
20241007,104100,123236750,25300,25300,25300,25300,0
20241007,104000,123236750,25300,25300,25300,25300,1
20241007,103900,123211450,25300,25300,25300,25300,2
20241007,103800,123160850,25300,25300,25300,25300,10
20241007,103700,122907850,25300,25300,25300,25250,34
20241007,103600,122048350,25300,25300,25300,25300,0
20241007,103500,122048350,25300,25300,25300,25250,9
20241007,103400,121820850,25300,25300,25300,25300,2
20241007,103300,121770250,25300,25300,25300,25300,1
20241007,103200,121744950,25300,25300,25300,25300,0
20241007,103100,121744950,25300,25300,25300,25300,0
20241007,103000,121744950,25300,25300,25300,25300,1
20241007,102900,121719650,25300,25300,25300,25300,3
20241007,102800,121643750,25300,25300,25300,25300,2
20241007,102700,121593150,25250,25250,25250,25250,56
20241007,102600,120179150,25250,25250,25250,25250,1
20241007,102500,120153900,25250,25250,25250,25250,0
20241007,102400,120153900,25250,25250,25250,25250,3
20241007,102300,120078150,25250,25250,25250,25250,1
20241007,102200,120052900,25250,25250,25250,25250,0
20241007,102100,120052900,25250,25200,25250,25200,2
20241007,102000,120002450,25200,25200,25200,25200,0
20241007,101900,120002450,25200,25200,25200,25200,150
20241007,101800,116222450,25200,25200,25200,25200,32
20241007,101700,115416050,25150,25200,25200,25150,10
20241007,101600,115164400,25200,25200,25200,25150,183
20241007,101500,110559050,25200,25200,25200,25200,0
20241007,101400,110559050,25200,25200,25200,25200,0
20241007,101300,110559050,25200,25200,25200,25200,106
20241007,101200,107887850,25200,25200,25200,25200,110
20241007,101100,105115850,25250,25250,25250,25250,0
20241007,101000,105115850,25250,25250,25250,25250,0
20241007,100900,105115850,25250,25250,25250,25250,0
20241007,100800,105115850,25250,25250,25250,25250,1
20241007,100700,105090600,25300,25200,25300,25200,221
20241007,100600,99519300,25200,25200,25200,25200,0
20241007,100500,99519300,25200,25200,25200,25200,0
20241007,100400,99519300,25200,25200,25200,25200,100
20241007,100300,96999300,25350,25350,25350,25350,0
20241007,100200,96999300,25350,25300,25350,25150,888
20241007,100100,74606250,25300,25300,25300,25300,27
20241007,100000,73923150,25350,25300,25350,25300,2
20241007,095900,73872500,25300,25300,25300,25300,174
20241007,095800,69470300,25350,25350,25350,25350,16
20241007,095700,69064700,25300,25300,25300,25300,0
20241007,095600,69064700,25300,25300,25300,25300,2
20241007,095500,69014100,25300,25300,25300,25300,128
20241007,095400,65775700,25300,25300,25300,25300,0
20241007,095300,65775700,25300,25300,25300,25300,0
20241007,095200,65775700,25300,25300,25300,25300,0
20241007,095100,65775700,25300,25350,25350,25300,151
20241007,095000,61953350,25400,25400,25400,25400,0
20241007,094900,61953350,25400,25400,25400,25400,0
20241007,094800,61953350,25400,25400,25400,25400,0
20241007,094700,61953350,25400,25400,25400,25400,60
20241007,094600,60429350,25400,25400,25400,25400,9
20241007,094500,60200750,25400,25400,25400,25400,0
20241007,094400,60200750,25400,25400,25400,25400,0
20241007,094300,60200750,25400,25400,25400,25400,100
20241007,094200,57660750,25350,25350,25350,25350,0
20241007,094100,57660750,25350,25350,25350,25350,0
20241007,094000,57660750,25350,25350,25350,25350,18
20241007,093900,57204450,25350,25350,25350,25350,110
20241007,093800,54415950,25300,25400,25400,25300,388
20241007,093700,44579200,25400,25400,25400,25400,70
20241007,093600,42801200,25450,25450,25450,25450,0
20241007,093500,42801200,25450,25450,25450,25450,0
20241007,093400,42801200,25450,25450,25450,25450,0
20241007,093300,42801200,25450,25450,25450,25450,50
20241007,093200,41528700,25450,25500,25500,25450,239
20241007,093100,35434300,25500,25500,25500,25500,0
20241007,093000,35434300,25500,25450,25500,25450,24
20241007,092900,34823450,25450,25450,25450,25450,30
20241007,092800,34059950,25450,25450,25450,25450,1
20241007,092700,34034500,25400,25400,25400,25400,0
20241007,092600,34034500,25400,25400,25400,25400,0
20241007,092500,34034500,25400,25400,25400,25400,20
20241007,092400,33526500,25450,25450,25450,25450,0
20241007,092300,33526500,25450,25450,25450,25450,0
20241007,092200,33526500,25450,25400,25450,25400,2
20241007,092100,33475650,25400,25400,25400,25400,13
20241007,092000,33145450,25400,25400,25400,25400,20
20241007,091900,32637450,25350,25350,25350,25350,0
20241007,091800,32637450,25350,25450,25450,25350,357
20241007,091700,23576900,25350,25350,25350,25350,0
20241007,091600,23576900,25350,25400,25400,25350,86
20241007,091500,21392700,25400,25400,25400,25400,229
20241007,091400,15576100,25500,25500,25500,25500,3
20241007,091300,15499600,25400,25400,25450,25400,7
20241007,091200,15321550,25350,25400,25500,25300,422
20241007,091100,4616550,25400,25450,25450,25400,64
20241007,091000,2988450,25450,25700,25700,25450,41
20241007,090900,1942700,25500,25500,25500,25500,0
20241007,090800,1942700,25500,25500,25500,25500,0
20241007,090700,1942700,25500,25500,25500,25500,0
20241007,090600,1942700,25500,25500,25500,25500,7
20241007,090500,1764200,25500,25500,25500,25500,0
20241007,090400,1764200,25500,25500,25500,25500,0
20241007,090300,1764200,25500,25500,25500,25500,21
20241007,090200,1228700,25550,25550,25550,25550,0
20241007,090100,1228700,25550,25550,25550,25550,32
20241007,090000,411100,25600,25700,25700,25600,16