KissMeData/033270/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,191700,412507600,20800,20800,20800,20800,246
20241004,191600,412507600,20800,20800,20800,20800,0
20241004,191500,412507600,20800,20800,20800,20800,0
20241004,191400,412507600,20800,20800,20800,20800,0
20241004,191300,412507600,20800,20800,20800,20800,0
20241004,191200,412507600,20800,20800,20800,20800,0
20241004,191100,412507600,20800,20800,20800,20800,0
20241004,191000,412507600,20800,20800,20800,20800,0
20241004,190900,412507600,20800,20800,20800,20800,0
20241004,190800,412507600,20800,20800,20800,20800,0
20241004,190700,412507600,20800,20800,20800,20800,0
20241004,190600,412507600,20800,20800,20800,20800,0
20241004,190500,412507600,20800,20800,20800,20800,0
20241004,190400,412507600,20800,20800,20800,20800,0
20241004,190300,412507600,20800,20800,20800,20800,0
20241004,190200,412507600,20800,20800,20800,20800,0
20241004,190100,412507600,20800,20800,20800,20800,0
20241004,190000,412507600,20800,20800,20800,20800,0
20241004,185900,412507600,20800,20800,20800,20800,0
20241004,185800,412507600,20800,20800,20800,20800,0
20241004,185700,412507600,20800,20800,20800,20800,0
20241004,185600,412507600,20800,20800,20800,20800,0
20241004,185500,412507600,20800,20800,20800,20800,0
20241004,185400,412507600,20800,20800,20800,20800,0
20241004,185300,412507600,20800,20800,20800,20800,0
20241004,185200,412507600,20800,20800,20800,20800,0
20241004,185100,412507600,20800,20800,20800,20800,0
20241004,185000,412507600,20800,20800,20800,20800,0
20241004,184900,412507600,20800,20800,20800,20800,0
20241004,184800,412507600,20800,20800,20800,20800,0
20241004,184700,412507600,20800,20800,20800,20800,246
20241004,184600,412507600,20800,20800,20800,20800,0
20241004,184500,412507600,20800,20800,20800,20800,0
20241004,184400,412507600,20800,20800,20800,20800,0
20241004,184300,412507600,20800,20800,20800,20800,0
20241004,184200,412507600,20800,20800,20800,20800,0
20241004,184100,412507600,20800,20800,20800,20800,0
20241004,184000,412507600,20800,20800,20800,20800,0
20241004,183900,412507600,20800,20800,20800,20800,0
20241004,183800,412507600,20800,20800,20800,20800,0
20241004,183700,412507600,20800,20800,20800,20800,0
20241004,183600,412507600,20800,20800,20800,20800,0
20241004,183500,412507600,20800,20800,20800,20800,0
20241004,183400,412507600,20800,20800,20800,20800,0
20241004,183300,412507600,20800,20800,20800,20800,0
20241004,183200,412507600,20800,20800,20800,20800,0
20241004,183100,412507600,20800,20800,20800,20800,0
20241004,183000,412507600,20800,20800,20800,20800,0
20241004,182900,412507600,20800,20800,20800,20800,0
20241004,182800,412507600,20800,20800,20800,20800,0
20241004,182700,412507600,20800,20800,20800,20800,0
20241004,182600,412507600,20800,20800,20800,20800,0
20241004,182500,412507600,20800,20800,20800,20800,0
20241004,182400,412507600,20800,20800,20800,20800,0
20241004,182300,412507600,20800,20800,20800,20800,0
20241004,182200,412507600,20800,20800,20800,20800,0
20241004,182100,412507600,20800,20800,20800,20800,0
20241004,182000,412507600,20800,20800,20800,20800,0
20241004,181900,412507600,20800,20800,20800,20800,0
20241004,181800,412507600,20800,20800,20800,20800,0
20241004,181700,412507600,20800,20800,20800,20800,246
20241004,181600,412507600,20800,20800,20800,20800,0
20241004,181500,412507600,20800,20800,20800,20800,0
20241004,181400,412507600,20800,20800,20800,20800,0
20241004,181300,412507600,20800,20800,20800,20800,0
20241004,181200,412507600,20800,20800,20800,20800,0
20241004,181100,412507600,20800,20800,20800,20800,0
20241004,181000,412507600,20800,20800,20800,20800,0
20241004,180900,412507600,20800,20800,20800,20800,0
20241004,180800,412507600,20800,20800,20800,20800,0
20241004,180700,412507600,20800,20800,20800,20800,0
20241004,180600,412507600,20800,20800,20800,20800,0
20241004,180500,412507600,20800,20800,20800,20800,0
20241004,180400,412507600,20800,20800,20800,20800,0
20241004,180300,412507600,20800,20800,20800,20800,0
20241004,180200,412507600,20800,20800,20800,20800,0
20241004,180100,412507600,20800,20800,20800,20800,0
20241004,180000,412507600,20800,20800,20800,20800,0
20241004,175900,412507600,20800,20800,20800,20800,0
20241004,175800,412507600,20800,20800,20800,20800,0
20241004,175700,412507600,20800,20800,20800,20800,0
20241004,175600,412507600,20800,20800,20800,20800,0
20241004,175500,412507600,20800,20800,20800,20800,0
20241004,175400,412507600,20800,20800,20800,20800,0
20241004,175300,412507600,20800,20800,20800,20800,0
20241004,175200,412507600,20800,20800,20800,20800,0
20241004,175100,412507600,20800,20800,20800,20800,0
20241004,175000,412507600,20800,20800,20800,20800,0
20241004,174900,412507600,20800,20800,20800,20800,0
20241004,174800,412507600,20800,20800,20800,20800,0
20241004,174700,412507600,20800,20800,20800,20800,246
20241004,174600,412507600,20800,20800,20800,20800,0
20241004,174500,412507600,20800,20800,20800,20800,0
20241004,174400,412507600,20800,20800,20800,20800,0
20241004,174300,412507600,20800,20800,20800,20800,0
20241004,174200,412507600,20800,20800,20800,20800,0
20241004,174100,412507600,20800,20800,20800,20800,0
20241004,174000,412507600,20800,20800,20800,20800,0
20241004,173900,412507600,20800,20800,20800,20800,0
20241004,173800,412507600,20800,20800,20800,20800,0
20241004,173700,412507600,20800,20800,20800,20800,0
20241004,173600,412507600,20800,20800,20800,20800,0
20241004,173500,412507600,20800,20800,20800,20800,0
20241004,173400,412507600,20800,20800,20800,20800,0
20241004,173300,412507600,20800,20800,20800,20800,0
20241004,173200,412507600,20800,20800,20800,20800,0
20241004,173100,412507600,20800,20800,20800,20800,0
20241004,173000,412507600,20800,20800,20800,20800,0
20241004,172900,412507600,20800,20800,20800,20800,0
20241004,172800,412507600,20800,20800,20800,20800,0
20241004,172700,412507600,20800,20800,20800,20800,0
20241004,172600,412507600,20800,20800,20800,20800,0
20241004,172500,412507600,20800,20800,20800,20800,0
20241004,172400,412507600,20800,20800,20800,20800,0
20241004,172300,412507600,20800,20800,20800,20800,0
20241004,172200,412507600,20800,20800,20800,20800,0
20241004,172100,412507600,20800,20800,20800,20800,0
20241004,172000,412507600,20800,20800,20800,20800,0
20241004,171900,412507600,20800,20800,20800,20800,0
20241004,171800,412507600,20800,20800,20800,20800,0
20241004,171700,412507600,20800,20800,20800,20800,246
20241004,171600,412507600,20800,20800,20800,20800,0
20241004,171500,412507600,20800,20800,20800,20800,0
20241004,171400,412507600,20800,20800,20800,20800,0
20241004,171300,412507600,20800,20800,20800,20800,0
20241004,171200,412507600,20800,20800,20800,20800,0
20241004,171100,412507600,20800,20800,20800,20800,0
20241004,171000,412507600,20800,20800,20800,20800,0
20241004,170900,412507600,20800,20800,20800,20800,0
20241004,170800,412507600,20800,20800,20800,20800,0
20241004,170700,412507600,20800,20800,20800,20800,0
20241004,170600,412507600,20800,20800,20800,20800,0
20241004,170500,412507600,20800,20800,20800,20800,0
20241004,170400,412507600,20800,20800,20800,20800,0
20241004,170300,412507600,20800,20800,20800,20800,0
20241004,170200,412507600,20800,20800,20800,20800,0
20241004,170100,412507600,20800,20800,20800,20800,0
20241004,170000,412507600,20800,20800,20800,20800,0
20241004,165900,412507600,20800,20800,20800,20800,0
20241004,165800,412507600,20800,20800,20800,20800,0
20241004,165700,412507600,20800,20800,20800,20800,0
20241004,165600,412507600,20800,20800,20800,20800,0
20241004,165500,412507600,20800,20800,20800,20800,0
20241004,165400,412507600,20800,20800,20800,20800,0
20241004,165300,412507600,20800,20800,20800,20800,0
20241004,165200,412507600,20800,20800,20800,20800,0
20241004,165100,412507600,20800,20800,20800,20800,0
20241004,165000,412507600,20800,20800,20800,20800,0
20241004,164900,412507600,20800,20800,20800,20800,0
20241004,164800,412507600,20800,20800,20800,20800,0
20241004,164700,412507600,20800,20800,20800,20800,246
20241004,164600,412507600,20800,20800,20800,20800,0
20241004,164500,412507600,20800,20800,20800,20800,0
20241004,164400,412507600,20800,20800,20800,20800,0
20241004,164300,412507600,20800,20800,20800,20800,0
20241004,164200,412507600,20800,20800,20800,20800,0
20241004,164100,412507600,20800,20800,20800,20800,0
20241004,164000,412507600,20800,20800,20800,20800,0
20241004,163900,412507600,20800,20800,20800,20800,0
20241004,163800,412507600,20800,20800,20800,20800,0
20241004,163700,412507600,20800,20800,20800,20800,0
20241004,163600,412507600,20800,20800,20800,20800,0
20241004,163500,412507600,20800,20800,20800,20800,0
20241004,163400,412507600,20800,20800,20800,20800,0
20241004,163300,412507600,20800,20800,20800,20800,0
20241004,163200,412507600,20800,20800,20800,20800,0
20241004,163100,412507600,20800,20800,20800,20800,0
20241004,163000,412507600,20800,20800,20800,20800,0
20241004,162900,412507600,20800,20800,20800,20800,0
20241004,162800,412507600,20800,20800,20800,20800,0
20241004,162700,412507600,20800,20800,20800,20800,0
20241004,162600,412507600,20800,20800,20800,20800,0
20241004,162500,412507600,20800,20800,20800,20800,0
20241004,162400,412507600,20800,20800,20800,20800,0
20241004,162300,412507600,20800,20800,20800,20800,0
20241004,162200,412507600,20800,20800,20800,20800,0
20241004,162100,412507600,20800,20800,20800,20800,0
20241004,162000,412507600,20800,20800,20800,20800,0
20241004,161900,412507600,20800,20800,20800,20800,0
20241004,161800,412507600,20800,20800,20800,20800,0
20241004,161700,412507600,20800,20800,20800,20800,246
20241004,161600,412507600,20800,20800,20800,20800,0
20241004,161500,412507600,20800,20800,20800,20800,0
20241004,161400,412507600,20800,20800,20800,20800,0
20241004,161300,412507600,20800,20800,20800,20800,0
20241004,161200,412507600,20800,20800,20800,20800,0
20241004,161100,412507600,20800,20800,20800,20800,0
20241004,161000,412507600,20800,20800,20800,20800,0
20241004,160900,412507600,20800,20800,20800,20800,0
20241004,160800,412507600,20800,20800,20800,20800,0
20241004,160700,412507600,20800,20800,20800,20800,0
20241004,160600,412507600,20800,20800,20800,20800,0
20241004,160500,412507600,20800,20800,20800,20800,0
20241004,160400,412507600,20800,20800,20800,20800,0
20241004,160300,412507600,20800,20800,20800,20800,0
20241004,160200,412507600,20800,20800,20800,20800,0
20241004,160100,412507600,20800,20800,20800,20800,0
20241004,160000,412507600,20800,20800,20800,20800,0
20241004,155900,412507600,20800,20800,20800,20800,0
20241004,155800,412507600,20800,20800,20800,20800,0
20241004,155700,412507600,20800,20800,20800,20800,0
20241004,155600,412507600,20800,20800,20800,20800,0
20241004,155500,412507600,20800,20800,20800,20800,0
20241004,155400,412507600,20800,20800,20800,20800,0
20241004,155300,412507600,20800,20800,20800,20800,0
20241004,155200,412507600,20800,20800,20800,20800,0
20241004,155100,412507600,20800,20800,20800,20800,0
20241004,155000,412507600,20800,20800,20800,20800,0
20241004,154900,412507600,20800,20800,20800,20800,0
20241004,154800,412507600,20800,20800,20800,20800,0
20241004,154700,412507600,20800,20800,20800,20800,246
20241004,154600,412507600,20800,20800,20800,20800,0
20241004,154500,412507600,20800,20800,20800,20800,0
20241004,154400,412507600,20800,20800,20800,20800,0
20241004,154300,412507600,20800,20800,20800,20800,0
20241004,154200,412507600,20800,20800,20800,20800,0
20241004,154100,412507600,20800,20800,20800,20800,0
20241004,154000,412507600,20800,20800,20800,20800,0
20241004,153900,412507600,20800,20800,20800,20800,0
20241004,153800,412507600,20800,20800,20800,20800,0
20241004,153700,412507600,20800,20800,20800,20800,0
20241004,153600,412507600,20800,20800,20800,20800,0
20241004,153500,412507600,20800,20800,20800,20800,0
20241004,153400,412507600,20800,20800,20800,20800,0
20241004,153300,412507600,20800,20800,20800,20800,0
20241004,153200,412507600,20800,20800,20800,20800,0
20241004,153100,412507600,20800,20800,20800,20800,0
20241004,153000,412507600,20800,20800,20800,20800,246
20241004,152900,407390800,20850,20850,20850,20850,0
20241004,152800,407390800,20850,20850,20850,20850,0
20241004,152700,407390800,20850,20850,20850,20850,0
20241004,152600,407390800,20850,20850,20850,20850,0
20241004,152500,407390800,20850,20850,20850,20850,0
20241004,152400,407390800,20850,20850,20850,20850,0
20241004,152300,407390800,20850,20850,20850,20850,0
20241004,152200,407390800,20850,20850,20850,20850,0
20241004,152100,407390800,20850,20850,20850,20850,0
20241004,152000,407390800,20850,20850,20850,20850,0
20241004,151900,407390800,20850,20850,20900,20850,102
20241004,151800,405263850,20850,20900,20900,20850,210
20241004,151700,400883200,20950,20950,20950,20950,2
20241004,151600,400841300,20950,20950,20950,20950,0
20241004,151500,400841300,20950,20950,20950,20900,233
20241004,151400,395967700,20950,20900,20950,20900,265
20241004,151300,390428500,20900,20850,20900,20850,8
20241004,151200,390261650,20900,20850,20900,20850,10
20241004,151100,390052950,20900,20900,20900,20900,1
20241004,151000,390032050,20900,20850,20900,20850,117
20241004,150900,387592100,20850,20850,20850,20850,3
20241004,150800,387529550,20850,20850,20850,20850,5
20241004,150700,387425300,20850,20900,20900,20750,1458
20241004,150600,357155600,20900,20900,20900,20900,23
20241004,150500,356674900,20900,20900,20900,20800,214
20241004,150400,352219500,20900,20900,20900,20900,0
20241004,150300,352219500,20900,20850,20900,20850,7
20241004,150200,352073450,20900,20850,20900,20850,32
20241004,150100,351406150,20900,20900,20900,20900,3
20241004,150000,351343450,20900,20900,20900,20900,1
20241004,145900,351322550,20900,20900,20900,20900,9
20241004,145800,351134450,20900,20900,20900,20900,3
20241004,145700,351071750,20900,20900,20900,20900,3
20241004,145600,351009050,20900,20900,20900,20900,1
20241004,145500,350988150,20900,20900,20900,20900,2
20241004,145400,350946350,20900,20900,20900,20900,2
20241004,145300,350904550,20900,20900,20900,20900,5
20241004,145200,350800050,20900,20900,20900,20900,2
20241004,145100,350758250,20900,20900,20900,20900,0
20241004,145000,350758250,20900,20900,20900,20900,2
20241004,144900,350716450,20900,20900,20900,20900,2
20241004,144800,350674650,20900,20900,20900,20900,7
20241004,144700,350528350,20900,20900,20900,20900,207
20241004,144600,346202050,20900,20900,20900,20900,159
20241004,144500,342878950,20900,20900,20900,20900,1
20241004,144400,342858050,20900,20800,20900,20800,9
20241004,144300,342670650,20800,20900,20900,20800,238
20241004,144200,337720050,20900,20900,20900,20900,3
20241004,144100,337657350,20900,20900,20900,20900,1
20241004,144000,337636450,20900,20900,20900,20900,3
20241004,143900,337573750,20900,20900,20900,20900,0
20241004,143800,337573750,20900,20900,20900,20900,2
20241004,143700,337531950,20900,20900,20900,20900,4
20241004,143600,337448350,20900,20900,20900,20900,1
20241004,143500,337427450,20900,20850,20900,20850,4
20241004,143400,337343900,20850,20900,20900,20850,165
20241004,143300,333903600,20900,20900,20900,20900,2
20241004,143200,333861800,20900,20800,20900,20800,5
20241004,143100,333757600,20900,20800,20900,20800,33
20241004,143000,333070900,20900,20900,20900,20900,1
20241004,142900,333050000,20900,20900,20900,20900,2
20241004,142800,333008200,20900,20900,20900,20900,2
20241004,142700,332966400,20900,20900,20900,20900,0
20241004,142600,332966400,20900,20900,20900,20900,3
20241004,142500,332903700,20900,20800,20900,20800,12
20241004,142400,332654000,20900,20900,20900,20900,3
20241004,142300,332591300,20900,20900,20900,20900,1
20241004,142200,332570400,20900,20900,20900,20900,2
20241004,142100,332528600,20800,20800,20800,20800,0
20241004,142000,332528600,20800,20850,20850,20800,108
20241004,141900,330277250,20850,20850,20850,20850,0
20241004,141800,330277250,20850,20850,20850,20850,1
20241004,141700,330256400,20850,20850,20850,20850,0
20241004,141600,330256400,20850,20850,20850,20850,41
20241004,141500,329401550,20850,20850,20850,20850,0
20241004,141400,329401550,20850,20850,20850,20850,0
20241004,141300,329401550,20850,20850,20850,20850,0
20241004,141200,329401550,20850,20800,20850,20800,192
20241004,141100,325407350,20900,20900,20900,20900,0
20241004,141000,325407350,20900,20900,20900,20900,0
20241004,140900,325407350,20900,20900,20900,20900,43
20241004,140800,324508650,20900,20900,20900,20900,0
20241004,140700,324508650,20900,20900,20900,20900,26
20241004,140600,323965250,20900,20900,20900,20900,0
20241004,140500,323965250,20900,20850,20900,20750,1865
20241004,140400,285196000,21000,20850,21000,20850,200
20241004,140300,281024650,20900,20900,20900,20900,0
20241004,140200,281024650,20900,20900,20900,20900,0
20241004,140100,281024650,20900,20900,20900,20900,1
20241004,140000,281003750,20900,20900,20900,20900,183
20241004,135900,277179050,21050,21050,21050,21050,0
20241004,135800,277179050,21050,21050,21050,21050,0
20241004,135700,277179050,21050,21050,21050,21050,0
20241004,135600,277179050,21050,21050,21050,21050,0
20241004,135500,277179050,21050,21050,21050,21050,0
20241004,135400,277179050,21050,21050,21050,21050,0
20241004,135300,277179050,21050,21050,21050,21050,0
20241004,135200,277179050,21050,21050,21050,21050,8
20241004,135100,277010650,21050,21050,21050,21050,80
20241004,135000,275326650,21100,21100,21100,21100,0
20241004,134900,275326650,21100,21100,21100,21100,0
20241004,134800,275326650,21100,21100,21100,21100,0
20241004,134700,275326650,21100,21100,21100,21100,0
20241004,134600,275326650,21100,21100,21100,21100,0
20241004,134500,275326650,21100,21100,21100,21100,0
20241004,134400,275326650,21100,21100,21100,21100,3
20241004,134300,275263350,20900,20900,20900,20900,0
20241004,134200,275263350,20900,20900,20900,20900,584
20241004,134100,263057750,21100,21100,21100,21100,0
20241004,134000,263057750,21100,21100,21100,21100,0
20241004,133900,263057750,21100,21100,21100,21100,13
20241004,133800,262783450,20900,20900,20900,20900,0
20241004,133700,262783450,20900,20900,20900,20900,0
20241004,133600,262783450,20900,20900,20900,20900,327
20241004,133500,255949150,20950,20950,20950,20950,0
20241004,133400,255949150,20950,20950,20950,20950,0
20241004,133300,255949150,20950,20950,20950,20950,21
20241004,133200,255509200,20950,20950,20950,20950,0
20241004,133100,255509200,20950,20950,20950,20950,0
20241004,133000,255509200,20950,20950,20950,20950,282
20241004,132900,249601300,20950,20950,20950,20950,0
20241004,132800,249601300,20950,20950,20950,20950,0
20241004,132700,249601300,20950,20950,20950,20950,0
20241004,132600,249601300,20950,20900,20950,20900,18
20241004,132500,249224650,20950,20950,20950,20950,0
20241004,132400,249224650,20950,20950,20950,20950,208
20241004,132300,244867050,21000,21000,21000,21000,1
20241004,132200,244846050,20950,20950,20950,20950,0
20241004,132100,244846050,20950,20950,20950,20950,0
20241004,132000,244846050,20950,20950,20950,20950,4
20241004,131900,244762250,21050,21050,21050,21050,0
20241004,131800,244762250,21050,21050,21050,21050,21
20241004,131700,244320200,20950,20950,20950,20950,0
20241004,131600,244320200,20950,20950,20950,20950,0
20241004,131500,244320200,20950,20950,20950,20950,0
20241004,131400,244320200,20950,20950,20950,20950,0
20241004,131300,244320200,20950,20950,20950,20950,0
20241004,131200,244320200,20950,20950,20950,20950,0
20241004,131100,244320200,20950,20950,20950,20950,0
20241004,131000,244320200,20950,20950,20950,20950,0
20241004,130900,244320200,20950,20950,20950,20950,242
20241004,130800,239250300,20950,20950,20950,20950,0
20241004,130700,239250300,20950,20950,20950,20950,1
20241004,130600,239229350,21050,21050,21050,21050,0
20241004,130500,239229350,21050,21050,21050,21050,1
20241004,130400,239208300,21050,21050,21050,21050,4
20241004,130300,239124100,21000,21000,21000,21000,0
20241004,130200,239124100,21000,21000,21000,21000,0
20241004,130100,239124100,21000,21000,21000,21000,16
20241004,130000,238788100,21000,21000,21000,21000,0
20241004,125900,238788100,21000,21000,21000,21000,0
20241004,125800,238788100,21000,21000,21000,21000,0
20241004,125700,238788100,21000,21000,21000,21000,1
20241004,125600,238767100,21000,21000,21000,21000,143
20241004,125500,235764100,21000,21000,21000,21000,0
20241004,125400,235764100,21000,21000,21000,21000,0
20241004,125300,235764100,21000,21000,21000,21000,1
20241004,125200,235743100,21000,21000,21000,21000,0
20241004,125100,235743100,21000,21000,21000,21000,1353
20241004,125000,207330100,21050,21050,21050,21050,0
20241004,124900,207330100,21050,21050,21050,21050,0
20241004,124800,207330100,21050,21050,21050,21050,0
20241004,124700,207330100,21050,21050,21050,21050,0
20241004,124600,207330100,21050,21050,21050,21050,0
20241004,124500,207330100,21050,21100,21100,21050,32
20241004,124400,206656200,21100,21100,21100,21100,0
20241004,124300,206656200,21100,21100,21100,21100,7
20241004,124200,206508500,21050,21050,21050,21050,0
20241004,124100,206508500,21050,21050,21050,21050,119
20241004,124000,204003550,21050,21050,21050,21050,15
20241004,123900,203687800,21050,21050,21050,21050,0
20241004,123800,203687800,21050,21050,21050,21050,0
20241004,123700,203687800,21050,21050,21050,21050,0
20241004,123600,203687800,21050,21050,21050,21050,2
20241004,123500,203645700,21050,21050,21050,21050,0
20241004,123400,203645700,21050,21050,21050,21050,0
20241004,123300,203645700,21050,21050,21050,21050,0
20241004,123200,203645700,21050,21050,21050,21050,0
20241004,123100,203645700,21050,21050,21050,21050,1
20241004,123000,203624650,21050,21050,21050,21050,0
20241004,122900,203624650,21050,21050,21050,21050,0
20241004,122800,203624650,21050,21050,21050,21050,0
20241004,122700,203624650,21050,21050,21050,21050,38
20241004,122600,202824750,21050,21050,21050,21050,0
20241004,122500,202824750,21050,21050,21050,21050,0
20241004,122400,202824750,21050,21050,21050,21050,10
20241004,122300,202614250,21100,21100,21100,21100,7
20241004,122200,202466550,21000,21000,21000,21000,0
20241004,122100,202466550,21000,21000,21000,21000,10
20241004,122000,202256550,21000,21050,21050,21000,6
20241004,121900,202130500,21000,21000,21000,21000,0
20241004,121800,202130500,21000,21000,21000,21000,0
20241004,121700,202130500,21000,21000,21000,21000,18
20241004,121600,201752500,21050,21050,21050,21050,9
20241004,121500,201563050,21000,21000,21000,21000,0
20241004,121400,201563050,21000,21000,21000,21000,22
20241004,121300,201101050,21050,21050,21050,21050,127
20241004,121200,198427700,21050,21050,21050,21050,0
20241004,121100,198427700,21050,21050,21050,21050,0
20241004,121000,198427700,21050,21050,21050,21050,0
20241004,120900,198427700,21050,21050,21050,21050,0
20241004,120800,198427700,21050,21050,21050,21050,0
20241004,120700,198427700,21050,21050,21050,21050,200
20241004,120600,194217700,21050,21050,21050,21050,4
20241004,120500,194133500,21000,21000,21000,21000,0
20241004,120400,194133500,21000,21050,21050,21000,10
20241004,120300,193923450,21100,21100,21100,21100,6
20241004,120200,193796850,21100,21100,21100,21100,0
20241004,120100,193796850,21100,21100,21100,21100,0
20241004,120000,193796850,21100,21100,21100,21100,163
20241004,115900,190357550,21100,21100,21100,21100,0
20241004,115800,190357550,21100,21100,21100,21100,29
20241004,115700,189745650,21100,21100,21100,21100,0
20241004,115600,189745650,21100,21100,21100,21100,1
20241004,115500,189724550,21100,21100,21100,21100,1
20241004,115400,189703450,21100,21100,21100,21100,67
20241004,115300,188289750,21100,21100,21100,21100,0
20241004,115200,188289750,21100,21100,21100,21100,0
20241004,115100,188289750,21100,21000,21100,21000,325
20241004,115000,181454750,21000,21000,21000,21000,0
20241004,114900,181454750,21000,21000,21000,21000,0
20241004,114800,181454750,21000,21000,21000,21000,0
20241004,114700,181454750,21000,21000,21000,21000,0
20241004,114600,181454750,21000,21000,21000,21000,0
20241004,114500,181454750,21000,21100,21150,21000,104
20241004,114400,179257650,21100,21100,21100,21100,70
20241004,114300,177780650,21000,21000,21000,21000,0
20241004,114200,177780650,21000,21000,21000,21000,0
20241004,114100,177780650,21000,21000,21000,21000,0
20241004,114000,177780650,21000,21000,21000,21000,0
20241004,113900,177780650,21000,21000,21000,21000,0
20241004,113800,177780650,21000,21000,21000,21000,45
20241004,113700,176835650,21000,21000,21000,21000,0
20241004,113600,176835650,21000,21000,21000,21000,0
20241004,113500,176835650,21000,21000,21000,21000,22
20241004,113400,176373650,21000,21100,21100,21000,114
20241004,113300,173969650,21050,21050,21050,21050,1
20241004,113200,173948600,21050,21050,21050,21050,0
20241004,113100,173948600,21050,21050,21050,21050,0
20241004,113000,173948600,21050,21050,21050,21050,0
20241004,112900,173948600,21050,21050,21050,21050,0
20241004,112800,173948600,21050,21050,21050,21050,100
20241004,112700,171843600,21050,21050,21050,21050,1
20241004,112600,171822550,21050,21050,21050,21050,2
20241004,112500,171780450,21000,21000,21000,21000,90
20241004,112400,169890450,21000,21000,21000,21000,0
20241004,112300,169890450,21000,21000,21000,21000,1
20241004,112200,169869450,21000,21000,21000,21000,0
20241004,112100,169869450,21000,21000,21000,21000,17
20241004,112000,169512450,21000,21000,21000,21000,33
20241004,111900,168819450,21000,21000,21000,21000,1
20241004,111800,168798450,21000,21000,21000,21000,168
20241004,111700,165270450,21000,21000,21000,21000,100
20241004,111600,163170450,21000,21000,21000,21000,1
20241004,111500,163149450,21000,21000,21000,21000,2
20241004,111400,163107450,21000,21000,21000,21000,31
20241004,111300,162456450,21000,20950,21000,20950,496
20241004,111200,152040900,20950,20950,20950,20950,1
20241004,111100,152019950,20950,20950,20950,20950,0
20241004,111000,152019950,20950,20950,20950,20950,200
20241004,110900,147829950,21000,21000,21000,21000,0
20241004,110800,147829950,21000,21000,21000,20950,589
20241004,110700,135485950,21000,21000,21000,21000,0
20241004,110600,135485950,21000,21000,21000,21000,50
20241004,110500,134435950,21000,21000,21000,21000,0
20241004,110400,134435950,21000,21000,21000,21000,0
20241004,110300,134435950,21000,21050,21050,21000,160
20241004,110200,131070950,21000,21000,21000,21000,0
20241004,110100,131070950,21000,21000,21000,21000,50
20241004,110000,130020950,21000,21000,21000,21000,0
20241004,105900,130020950,21000,21000,21000,21000,0
20241004,105800,130020950,21000,20950,21000,20950,80
20241004,105700,128341000,20950,20950,20950,20950,6
20241004,105600,128215300,20900,20900,20900,20900,50
20241004,105500,127170300,21000,21000,21000,21000,2
20241004,105400,127128300,21000,21000,21000,21000,0
20241004,105300,127128300,21000,21000,21000,21000,0
20241004,105200,127128300,21000,21000,21000,21000,434
20241004,105100,118014300,21050,21050,21050,21050,90
20241004,105000,116119800,21000,21000,21000,21000,0
20241004,104900,116119800,21000,21000,21000,21000,410
20241004,104800,107509800,21000,21000,21000,21000,0
20241004,104700,107509800,21000,21000,21000,21000,1
20241004,104600,107488800,21000,21000,21000,21000,0
20241004,104500,107488800,21000,21000,21000,21000,0
20241004,104400,107488800,21000,21000,21000,21000,0
20241004,104300,107488800,21000,21000,21000,21000,0
20241004,104200,107488800,21000,21000,21000,21000,0
20241004,104100,107488800,21000,21000,21000,21000,0
20241004,104000,107488800,21000,21000,21000,21000,0
20241004,103900,107488800,21000,21000,21000,21000,0
20241004,103800,107488800,21000,21000,21000,21000,10
20241004,103700,107278800,21000,20950,21000,20950,800
20241004,103600,90497750,20900,20900,20900,20900,267
20241004,103500,84917450,20900,20900,20900,20900,1
20241004,103400,84896550,20900,20900,20900,20900,0
20241004,103300,84896550,20900,20900,20900,20900,0
20241004,103200,84896550,20900,20900,20900,20900,0
20241004,103100,84896550,20900,20900,20900,20900,0
20241004,103000,84896550,20900,20900,20900,20900,0
20241004,102900,84896550,20900,20900,20900,20900,15
20241004,102800,84583050,20900,20900,20900,20900,20
20241004,102700,84165050,20950,20950,20950,20950,0
20241004,102600,84165050,20950,20950,20950,20950,0
20241004,102500,84165050,20950,20950,20950,20950,0
20241004,102400,84165050,20950,20950,20950,20950,0
20241004,102300,84165050,20950,20950,20950,20950,0
20241004,102200,84165050,20950,20950,20950,20950,0
20241004,102100,84165050,20950,20950,20950,20950,0
20241004,102000,84165050,20950,20950,20950,20950,0
20241004,101900,84165050,20950,20950,20950,20950,9
20241004,101800,83976500,20900,20900,20900,20900,0
20241004,101700,83976500,20900,20950,21000,20900,56
20241004,101600,82803400,20950,20950,20950,20950,0
20241004,101500,82803400,20950,20950,20950,20950,103
20241004,101400,80645550,20950,20950,20950,20950,51
20241004,101300,79577100,20900,20900,20900,20900,0
20241004,101200,79577100,20900,20900,20900,20900,0
20241004,101100,79577100,20900,20900,20900,20900,0
20241004,101000,79577100,20900,20900,20900,20900,0
20241004,100900,79577100,20900,20900,20900,20900,3
20241004,100800,79514400,20900,20900,20900,20900,0
20241004,100700,79514400,20900,20900,20900,20900,1
20241004,100600,79493500,20900,20900,20900,20900,0
20241004,100500,79493500,20900,20900,20900,20900,0
20241004,100400,79493500,20900,20900,20900,20900,0
20241004,100300,79493500,20900,20900,20900,20900,0
20241004,100200,79493500,20900,20900,20900,20900,5
20241004,100100,79389000,20900,20900,20900,20900,2
20241004,100000,79347200,20950,20950,20950,20950,0
20241004,095900,79347200,20950,20950,20950,20950,0
20241004,095800,79347200,20950,20950,20950,20950,0
20241004,095700,79347200,20950,20950,20950,20950,0
20241004,095600,79347200,20950,20950,20950,20950,0
20241004,095500,79347200,20950,20950,20950,20950,0
20241004,095400,79347200,20950,20950,20950,20950,50
20241004,095300,78299700,20950,20950,20950,20950,0
20241004,095200,78299700,20950,20950,20950,20950,1
20241004,095100,78278750,20900,20900,20900,20900,774
20241004,095000,62102150,20850,20850,20850,20850,0
20241004,094900,62102150,20850,20850,20850,20850,0
20241004,094800,62102150,20850,20850,20850,20850,0
20241004,094700,62102150,20850,20850,20850,20850,0
20241004,094600,62102150,20850,20850,20850,20850,0
20241004,094500,62102150,20850,20850,20850,20850,0
20241004,094400,62102150,20850,20850,20850,20850,0
20241004,094300,62102150,20850,20850,20850,20850,0
20241004,094200,62102150,20850,20850,20850,20850,0
20241004,094100,62102150,20850,20850,20850,20850,105
20241004,094000,59912900,20850,20850,20850,20850,11
20241004,093900,59683550,20800,20800,20800,20800,1
20241004,093800,59662750,20800,20800,20800,20800,1
20241004,093700,59641950,20900,20800,20900,20800,10
20241004,093600,59433750,20800,20800,20800,20800,1
20241004,093500,59412950,20850,20900,20900,20800,95
20241004,093400,57431450,20900,20900,20900,20900,1
20241004,093300,57410550,20900,20900,20900,20900,2
20241004,093200,57368750,20900,20900,20900,20900,0
20241004,093100,57368750,20900,20900,20900,20900,1
20241004,093000,57347850,20850,20850,20850,20850,169
20241004,092900,53824200,20850,20850,20850,20850,0
20241004,092800,53824200,20850,20850,20850,20850,0
20241004,092700,53824200,20850,20850,20850,20850,59
20241004,092600,52594050,20800,20750,20800,20750,167
20241004,092500,49121950,20750,20750,20750,20750,0
20241004,092400,49121950,20750,20750,20750,20750,0
20241004,092300,49121950,20750,20750,20750,20750,251
20241004,092200,43913700,20750,20750,20750,20750,68
20241004,092100,42502700,20800,20800,20800,20800,0
20241004,092000,42502700,20800,20800,20800,20800,0
20241004,091900,42502700,20800,20800,20800,20800,4
20241004,091800,42419500,20800,20800,20800,20800,4
20241004,091700,42336300,20800,20800,20800,20800,1
20241004,091600,42315500,20800,20800,20800,20750,22
20241004,091500,41857950,20800,20800,20800,20800,86
20241004,091400,40069150,20700,20750,20750,20700,220
20241004,091300,35512700,20750,20850,20900,20750,179
20241004,091200,31781650,20900,20900,20900,20700,130
20241004,091100,29068700,20900,20900,20900,20900,10
20241004,091000,28859700,20900,20900,20900,20900,4
20241004,090900,28776100,20650,20650,20650,20650,0
20241004,090800,28776100,20650,20900,20900,20650,605
20241004,090700,16233900,20900,20900,20900,20900,0
20241004,090600,16233900,20900,20900,20900,20900,100
20241004,090500,14143900,20900,20850,20900,20850,149
20241004,090400,11034600,20800,20800,20800,20800,0
20241004,090300,11034600,20800,20800,20800,20800,14
20241004,090200,10743400,20800,20800,20800,20800,0
20241004,090100,10743400,20800,20800,20800,20800,0
20241004,090000,10743400,20800,20700,20800,20700,517