KissMeData/033270/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,191700,524514100,21150,21150,21150,21150,907
20241015,191600,524514100,21150,21150,21150,21150,0
20241015,191500,524514100,21150,21150,21150,21150,0
20241015,191400,524514100,21150,21150,21150,21150,0
20241015,191300,524514100,21150,21150,21150,21150,0
20241015,191200,524514100,21150,21150,21150,21150,0
20241015,191100,524514100,21150,21150,21150,21150,0
20241015,191000,524514100,21150,21150,21150,21150,0
20241015,190900,524514100,21150,21150,21150,21150,0
20241015,190800,524514100,21150,21150,21150,21150,0
20241015,190700,524514100,21150,21150,21150,21150,0
20241015,190600,524514100,21150,21150,21150,21150,0
20241015,190500,524514100,21150,21150,21150,21150,0
20241015,190400,524514100,21150,21150,21150,21150,0
20241015,190300,524514100,21150,21150,21150,21150,0
20241015,190200,524514100,21150,21150,21150,21150,0
20241015,190100,524514100,21150,21150,21150,21150,0
20241015,190000,524514100,21150,21150,21150,21150,0
20241015,185900,524514100,21150,21150,21150,21150,0
20241015,185800,524514100,21150,21150,21150,21150,0
20241015,185700,524514100,21150,21150,21150,21150,0
20241015,185600,524514100,21150,21150,21150,21150,0
20241015,185500,524514100,21150,21150,21150,21150,0
20241015,185400,524514100,21150,21150,21150,21150,0
20241015,185300,524514100,21150,21150,21150,21150,0
20241015,185200,524514100,21150,21150,21150,21150,0
20241015,185100,524514100,21150,21150,21150,21150,0
20241015,185000,524514100,21150,21150,21150,21150,0
20241015,184900,524514100,21150,21150,21150,21150,0
20241015,184800,524514100,21150,21150,21150,21150,0
20241015,184700,524514100,21150,21150,21150,21150,907
20241015,184600,524514100,21150,21150,21150,21150,0
20241015,184500,524514100,21150,21150,21150,21150,0
20241015,184400,524514100,21150,21150,21150,21150,0
20241015,184300,524514100,21150,21150,21150,21150,0
20241015,184200,524514100,21150,21150,21150,21150,0
20241015,184100,524514100,21150,21150,21150,21150,0
20241015,184000,524514100,21150,21150,21150,21150,0
20241015,183900,524514100,21150,21150,21150,21150,0
20241015,183800,524514100,21150,21150,21150,21150,0
20241015,183700,524514100,21150,21150,21150,21150,0
20241015,183600,524514100,21150,21150,21150,21150,0
20241015,183500,524514100,21150,21150,21150,21150,0
20241015,183400,524514100,21150,21150,21150,21150,0
20241015,183300,524514100,21150,21150,21150,21150,0
20241015,183200,524514100,21150,21150,21150,21150,0
20241015,183100,524514100,21150,21150,21150,21150,0
20241015,183000,524514100,21150,21150,21150,21150,0
20241015,182900,524514100,21150,21150,21150,21150,0
20241015,182800,524514100,21150,21150,21150,21150,0
20241015,182700,524514100,21150,21150,21150,21150,0
20241015,182600,524514100,21150,21150,21150,21150,0
20241015,182500,524514100,21150,21150,21150,21150,0
20241015,182400,524514100,21150,21150,21150,21150,0
20241015,182300,524514100,21150,21150,21150,21150,0
20241015,182200,524514100,21150,21150,21150,21150,0
20241015,182100,524514100,21150,21150,21150,21150,0
20241015,182000,524514100,21150,21150,21150,21150,0
20241015,181900,524514100,21150,21150,21150,21150,0
20241015,181800,524514100,21150,21150,21150,21150,0
20241015,181700,524514100,21150,21150,21150,21150,907
20241015,181600,524514100,21150,21150,21150,21150,0
20241015,181500,524514100,21150,21150,21150,21150,0
20241015,181400,524514100,21150,21150,21150,21150,0
20241015,181300,524514100,21150,21150,21150,21150,0
20241015,181200,524514100,21150,21150,21150,21150,0
20241015,181100,524514100,21150,21150,21150,21150,0
20241015,181000,524514100,21150,21150,21150,21150,0
20241015,180900,524514100,21150,21150,21150,21150,0
20241015,180800,524514100,21150,21150,21150,21150,0
20241015,180700,524514100,21150,21150,21150,21150,0
20241015,180600,524514100,21150,21150,21150,21150,0
20241015,180500,524514100,21150,21150,21150,21150,0
20241015,180400,524514100,21150,21150,21150,21150,0
20241015,180300,524514100,21150,21150,21150,21150,0
20241015,180200,524514100,21150,21150,21150,21150,0
20241015,180100,524514100,21150,21150,21150,21150,0
20241015,180000,524514100,21150,21150,21150,21150,0
20241015,175900,524514100,21150,21150,21150,21150,0
20241015,175800,524514100,21150,21150,21150,21150,0
20241015,175700,524514100,21150,21150,21150,21150,0
20241015,175600,524514100,21150,21150,21150,21150,0
20241015,175500,524514100,21150,21150,21150,21150,0
20241015,175400,524514100,21150,21150,21150,21150,0
20241015,175300,524514100,21150,21150,21150,21150,0
20241015,175200,524514100,21150,21150,21150,21150,0
20241015,175100,524514100,21150,21150,21150,21150,0
20241015,175000,524514100,21150,21150,21150,21150,0
20241015,174900,524514100,21150,21150,21150,21150,0
20241015,174800,524514100,21150,21150,21150,21150,0
20241015,174700,524514100,21150,21150,21150,21150,907
20241015,174600,524514100,21150,21150,21150,21150,0
20241015,174500,524514100,21150,21150,21150,21150,0
20241015,174400,524514100,21150,21150,21150,21150,0
20241015,174300,524514100,21150,21150,21150,21150,0
20241015,174200,524514100,21150,21150,21150,21150,0
20241015,174100,524514100,21150,21150,21150,21150,0
20241015,174000,524514100,21150,21150,21150,21150,0
20241015,173900,524514100,21150,21150,21150,21150,0
20241015,173800,524514100,21150,21150,21150,21150,0
20241015,173700,524514100,21150,21150,21150,21150,0
20241015,173600,524514100,21150,21150,21150,21150,0
20241015,173500,524514100,21150,21150,21150,21150,0
20241015,173400,524514100,21150,21150,21150,21150,0
20241015,173300,524514100,21150,21150,21150,21150,0
20241015,173200,524514100,21150,21150,21150,21150,0
20241015,173100,524514100,21150,21150,21150,21150,0
20241015,173000,524514100,21150,21150,21150,21150,0
20241015,172900,524514100,21150,21150,21150,21150,0
20241015,172800,524514100,21150,21150,21150,21150,0
20241015,172700,524514100,21150,21150,21150,21150,0
20241015,172600,524514100,21150,21150,21150,21150,0
20241015,172500,524514100,21150,21150,21150,21150,0
20241015,172400,524514100,21150,21150,21150,21150,0
20241015,172300,524514100,21150,21150,21150,21150,0
20241015,172200,524514100,21150,21150,21150,21150,0
20241015,172100,524514100,21150,21150,21150,21150,0
20241015,172000,524514100,21150,21150,21150,21150,0
20241015,171900,524514100,21150,21150,21150,21150,0
20241015,171800,524514100,21150,21150,21150,21150,0
20241015,171700,524514100,21150,21150,21150,21150,907
20241015,171600,524514100,21150,21150,21150,21150,0
20241015,171500,524514100,21150,21150,21150,21150,0
20241015,171400,524514100,21150,21150,21150,21150,0
20241015,171300,524514100,21150,21150,21150,21150,0
20241015,171200,524514100,21150,21150,21150,21150,0
20241015,171100,524514100,21150,21150,21150,21150,0
20241015,171000,524514100,21150,21150,21150,21150,0
20241015,170900,524514100,21150,21150,21150,21150,0
20241015,170800,524514100,21150,21150,21150,21150,0
20241015,170700,524514100,21150,21150,21150,21150,0
20241015,170600,524514100,21150,21150,21150,21150,0
20241015,170500,524514100,21150,21150,21150,21150,0
20241015,170400,524514100,21150,21150,21150,21150,0
20241015,170300,524514100,21150,21150,21150,21150,0
20241015,170200,524514100,21150,21150,21150,21150,0
20241015,170100,524514100,21150,21150,21150,21150,0
20241015,170000,524514100,21150,21150,21150,21150,0
20241015,165900,524514100,21150,21150,21150,21150,0
20241015,165800,524514100,21150,21150,21150,21150,0
20241015,165700,524514100,21150,21150,21150,21150,0
20241015,165600,524514100,21150,21150,21150,21150,0
20241015,165500,524514100,21150,21150,21150,21150,0
20241015,165400,524514100,21150,21150,21150,21150,0
20241015,165300,524514100,21150,21150,21150,21150,0
20241015,165200,524514100,21150,21150,21150,21150,0
20241015,165100,524514100,21150,21150,21150,21150,0
20241015,165000,524514100,21150,21150,21150,21150,0
20241015,164900,524514100,21150,21150,21150,21150,0
20241015,164800,524514100,21150,21150,21150,21150,0
20241015,164700,524514100,21150,21150,21150,21150,907
20241015,164600,524514100,21150,21150,21150,21150,0
20241015,164500,524514100,21150,21150,21150,21150,0
20241015,164400,524514100,21150,21150,21150,21150,0
20241015,164300,524514100,21150,21150,21150,21150,0
20241015,164200,524514100,21150,21150,21150,21150,0
20241015,164100,524514100,21150,21150,21150,21150,0
20241015,164000,524514100,21150,21150,21150,21150,0
20241015,163900,524514100,21150,21150,21150,21150,0
20241015,163800,524514100,21150,21150,21150,21150,0
20241015,163700,524514100,21150,21150,21150,21150,0
20241015,163600,524514100,21150,21150,21150,21150,0
20241015,163500,524514100,21150,21150,21150,21150,0
20241015,163400,524514100,21150,21150,21150,21150,0
20241015,163300,524514100,21150,21150,21150,21150,0
20241015,163200,524514100,21150,21150,21150,21150,0
20241015,163100,524514100,21150,21150,21150,21150,0
20241015,163000,524514100,21150,21150,21150,21150,0
20241015,162900,524514100,21150,21150,21150,21150,0
20241015,162800,524514100,21150,21150,21150,21150,0
20241015,162700,524514100,21150,21150,21150,21150,0
20241015,162600,524514100,21150,21150,21150,21150,0
20241015,162500,524514100,21150,21150,21150,21150,0
20241015,162400,524514100,21150,21150,21150,21150,0
20241015,162300,524514100,21150,21150,21150,21150,0
20241015,162200,524514100,21150,21150,21150,21150,0
20241015,162100,524514100,21150,21150,21150,21150,0
20241015,162000,524514100,21150,21150,21150,21150,0
20241015,161900,524514100,21150,21150,21150,21150,0
20241015,161800,524514100,21150,21150,21150,21150,0
20241015,161700,524514100,21150,21150,21150,21150,907
20241015,161600,524514100,21150,21150,21150,21150,0
20241015,161500,524514100,21150,21150,21150,21150,0
20241015,161400,524514100,21150,21150,21150,21150,0
20241015,161300,524514100,21150,21150,21150,21150,0
20241015,161200,524514100,21150,21150,21150,21150,0
20241015,161100,524514100,21150,21150,21150,21150,0
20241015,161000,524514100,21150,21150,21150,21150,0
20241015,160900,524514100,21150,21150,21150,21150,0
20241015,160800,524514100,21150,21150,21150,21150,0
20241015,160700,524514100,21150,21150,21150,21150,0
20241015,160600,524514100,21150,21150,21150,21150,0
20241015,160500,524514100,21150,21150,21150,21150,0
20241015,160400,524514100,21150,21150,21150,21150,0
20241015,160300,524514100,21150,21150,21150,21150,0
20241015,160200,524514100,21150,21150,21150,21150,0
20241015,160100,524514100,21150,21150,21150,21150,0
20241015,160000,524514100,21150,21150,21150,21150,0
20241015,155900,524514100,21150,21150,21150,21150,0
20241015,155800,524514100,21150,21150,21150,21150,0
20241015,155700,524514100,21150,21150,21150,21150,0
20241015,155600,524514100,21150,21150,21150,21150,0
20241015,155500,524514100,21150,21150,21150,21150,0
20241015,155400,524514100,21150,21150,21150,21150,0
20241015,155300,524514100,21150,21150,21150,21150,0
20241015,155200,524514100,21150,21150,21150,21150,0
20241015,155100,524514100,21150,21150,21150,21150,0
20241015,155000,524514100,21150,21150,21150,21150,0
20241015,154900,524514100,21150,21150,21150,21150,0
20241015,154800,524514100,21150,21150,21150,21150,0
20241015,154700,524514100,21150,21150,21150,21150,907
20241015,154600,524514100,21150,21150,21150,21150,0
20241015,154500,524514100,21150,21150,21150,21150,0
20241015,154400,524514100,21150,21150,21150,21150,0
20241015,154300,524514100,21150,21150,21150,21150,0
20241015,154200,524514100,21150,21150,21150,21150,0
20241015,154100,524514100,21150,21150,21150,21150,0
20241015,154000,524514100,21150,21150,21150,21150,0
20241015,153900,524514100,21150,21150,21150,21150,0
20241015,153800,524514100,21150,21150,21150,21150,0
20241015,153700,524514100,21150,21150,21150,21150,0
20241015,153600,524514100,21150,21150,21150,21150,0
20241015,153500,524514100,21150,21150,21150,21150,0
20241015,153400,524514100,21150,21150,21150,21150,0
20241015,153300,524514100,21150,21150,21150,21150,0
20241015,153200,524514100,21150,21150,21150,21150,0
20241015,153100,524514100,21150,21150,21150,21150,0
20241015,153000,524514100,21150,21150,21150,21150,907
20241015,152900,505331050,21150,21150,21150,21150,0
20241015,152800,505331050,21150,21150,21150,21150,0
20241015,152700,505331050,21150,21150,21150,21150,0
20241015,152600,505331050,21150,21150,21150,21150,0
20241015,152500,505331050,21150,21150,21150,21150,0
20241015,152400,505331050,21150,21150,21150,21150,0
20241015,152300,505331050,21150,21150,21150,21150,0
20241015,152200,505331050,21150,21150,21150,21150,0
20241015,152100,505331050,21150,21150,21150,21150,0
20241015,152000,505331050,21150,21150,21150,21150,0
20241015,151900,505331050,21150,21150,21250,21150,1351
20241015,151800,476653300,21150,21200,21250,21150,295
20241015,151700,470407650,21150,21250,21250,21150,9
20241015,151600,470217200,21250,21250,21250,21250,8
20241015,151500,470047200,21200,21200,21200,21200,9
20241015,151400,469856400,21200,21200,21250,21150,213
20241015,151300,465347750,21200,21150,21250,21100,4181
20241015,151200,376654550,21100,21150,21150,21100,36
20241015,151100,375894900,21150,21150,21150,21150,1
20241015,151000,375873750,21150,21100,21150,21100,3
20241015,150900,375810350,21150,21150,21150,21150,0
20241015,150800,375810350,21150,21150,21150,21150,1
20241015,150700,375789200,21100,21150,21150,21100,66
20241015,150600,374393500,21150,21150,21150,21150,1
20241015,150500,374372350,21100,21100,21100,21100,1
20241015,150400,374351250,21150,21150,21150,21150,2
20241015,150300,374308950,21150,21150,21150,21150,0
20241015,150200,374308950,21150,21150,21150,21150,1
20241015,150100,374287800,21150,21150,21150,21150,26
20241015,150000,373737900,21150,21150,21150,21100,111
20241015,145900,371390700,21150,21150,21150,21150,1
20241015,145800,371369550,21100,21100,21100,21050,76
20241015,145700,369766250,21100,21100,21100,21100,0
20241015,145600,369766250,21100,21100,21100,21100,0
20241015,145500,369766250,21100,21100,21100,21100,22
20241015,145400,369302050,21150,21150,21150,21150,1
20241015,145300,369280900,21150,21150,21150,21150,0
20241015,145200,369280900,21150,21150,21150,21150,2
20241015,145100,369238600,21150,21150,21150,21150,0
20241015,145000,369238600,21150,21150,21150,21150,1
20241015,144900,369217450,21100,21100,21100,21100,64
20241015,144800,367867050,21100,21050,21100,21050,201
20241015,144700,363635950,21100,21100,21100,21100,58
20241015,144600,362412150,21100,21150,21150,21100,403
20241015,144500,353889300,21150,21150,21150,21150,201
20241015,144400,349638150,21150,21150,21150,21150,1
20241015,144300,349617000,21150,21150,21150,21150,11
20241015,144200,349384350,21150,21150,21150,21150,0
20241015,144100,349384350,21150,21150,21150,21150,2
20241015,144000,349342050,21150,21100,21150,21050,239
20241015,143900,344299550,21100,21100,21100,21100,0
20241015,143800,344299550,21100,21100,21100,21100,0
20241015,143700,344299550,21100,21100,21100,21100,2
20241015,143600,344257350,21100,21100,21100,21100,3
20241015,143500,344194050,21100,21100,21100,21100,1
20241015,143400,344172950,21100,21100,21100,21100,1
20241015,143300,344151850,21100,21100,21100,21100,2
20241015,143200,344109650,21100,21100,21100,21100,0
20241015,143100,344109650,21100,21100,21100,21100,1
20241015,143000,344088550,21050,21050,21050,21050,0
20241015,142900,344088550,21050,21050,21100,21050,329
20241015,142800,337163050,21050,21100,21100,21050,348
20241015,142700,329824600,21100,21100,21100,21100,1
20241015,142600,329803500,21100,21100,21100,21100,0
20241015,142500,329803500,21100,21100,21100,21100,3
20241015,142400,329740200,21100,21100,21100,21100,1
20241015,142300,329719100,21100,21100,21100,21100,1
20241015,142200,329698000,21100,21100,21100,21100,0
20241015,142100,329698000,21100,21100,21100,21100,3
20241015,142000,329634700,21100,21100,21100,21100,1
20241015,141900,329613600,21050,21050,21050,21050,0
20241015,141800,329613600,21050,21050,21050,21050,45
20241015,141700,328666350,21100,21050,21100,21050,13
20241015,141600,328392550,21100,21100,21100,21100,0
20241015,141500,328392550,21100,21100,21100,21100,1
20241015,141400,328371450,21100,21100,21100,21100,0
20241015,141300,328371450,21100,21100,21100,21100,7
20241015,141200,328223750,21050,21050,21050,21050,61
20241015,141100,326939700,21100,21050,21100,21050,152
20241015,141000,323740050,21050,21150,21150,21050,282
20241015,140900,317798600,21150,21150,21150,21050,5
20241015,140800,317693000,21050,21100,21150,21050,589
20241015,140700,305261950,21050,21050,21050,21050,0
20241015,140600,305261950,21050,21050,21050,21050,0
20241015,140500,305261950,21050,21100,21100,21050,39
20241015,140400,304440850,21100,21100,21100,21100,0
20241015,140300,304440850,21100,21100,21100,21100,1
20241015,140200,304419750,21100,21100,21100,21100,1
20241015,140100,304398650,21100,21100,21100,21100,2
20241015,140000,304356450,21050,21100,21100,21050,8
20241015,135900,304187900,21100,21100,21100,21100,0
20241015,135800,304187900,21100,21100,21100,21100,0
20241015,135700,304187900,21100,21050,21100,21000,381
20241015,135600,296166150,21000,21000,21000,21000,21
20241015,135500,295725150,21050,21050,21050,21050,101
20241015,135400,293599100,21050,21050,21050,21050,0
20241015,135300,293599100,21050,21050,21050,21050,3
20241015,135200,293535950,21000,21000,21000,21000,23
20241015,135100,293052950,21050,21050,21050,21050,1
20241015,135000,293031900,21050,21000,21050,21000,30
20241015,134900,292401850,21050,21050,21050,21050,2
20241015,134800,292359750,21000,21050,21050,20950,471
20241015,134700,282469150,21050,21050,21050,21050,0
20241015,134600,282469150,21050,21050,21050,21050,0
20241015,134500,282469150,21050,21050,21050,21000,27
20241015,134400,281902000,21050,21050,21050,21050,0
20241015,134300,281902000,21050,21050,21050,21050,1
20241015,134200,281880950,21050,21050,21050,21050,0
20241015,134100,281880950,21050,21050,21050,21050,2
20241015,134000,281838850,21050,21050,21050,21050,0
20241015,133900,281838850,21050,21050,21050,21050,1
20241015,133800,281817800,21050,21050,21050,21050,1
20241015,133700,281796750,21050,21050,21050,21050,1
20241015,133600,281775700,21050,21050,21050,21050,2
20241015,133500,281733600,21050,21050,21050,21050,0
20241015,133400,281733600,21050,21050,21050,21050,1
20241015,133300,281712550,21000,21000,21000,21000,83
20241015,133200,279969550,21050,21050,21050,21050,2
20241015,133100,279927450,21050,21050,21050,21050,1
20241015,133000,279906400,21050,21050,21050,21050,1
20241015,132900,279885350,21050,21050,21050,21050,0
20241015,132800,279885350,21050,21050,21050,21050,2
20241015,132700,279843250,21050,21050,21050,21050,1
20241015,132600,279822200,21050,21050,21050,21050,1
20241015,132500,279801150,21050,21050,21050,21050,0
20241015,132400,279801150,21050,21050,21050,21050,13
20241015,132300,279527500,21050,21050,21050,21050,2
20241015,132200,279485400,21050,21050,21050,21050,1
20241015,132100,279464350,21050,21050,21050,21050,0
20241015,132000,279464350,21050,21050,21050,21050,1
20241015,131900,279443300,21050,21050,21050,21050,1
20241015,131800,279422250,21000,21000,21000,21000,0
20241015,131700,279422250,21000,21000,21000,21000,0
20241015,131600,279422250,21000,21000,21000,21000,53
20241015,131500,278309250,21000,21000,21000,21000,0
20241015,131400,278309250,21000,21000,21000,21000,0
20241015,131300,278309250,21000,21000,21000,21000,0
20241015,131200,278309250,21000,21000,21000,21000,52
20241015,131100,277217250,21000,21000,21000,21000,0
20241015,131000,277217250,21000,21000,21000,21000,103
20241015,130900,275054250,21000,21000,21000,21000,295
20241015,130800,268859250,20950,20950,20950,20950,0
20241015,130700,268859250,20950,20950,20950,20950,0
20241015,130600,268859250,20950,20950,20950,20950,0
20241015,130500,268859250,20950,20950,20950,20950,0
20241015,130400,268859250,20950,21000,21000,20950,359
20241015,130300,261320800,21000,21000,21000,21000,0
20241015,130200,261320800,21000,21000,21000,21000,0
20241015,130100,261320800,21000,21000,21000,21000,80
20241015,130000,259640800,21050,21050,21050,21050,4
20241015,125900,259556600,21000,21000,21000,21000,110
20241015,125800,257246600,20950,20950,20950,20950,0
20241015,125700,257246600,20950,20950,20950,20950,0
20241015,125600,257246600,20950,20950,20950,20950,0
20241015,125500,257246600,20950,20950,20950,20950,0
20241015,125400,257246600,20950,20950,20950,20950,0
20241015,125300,257246600,20950,20950,20950,20950,0
20241015,125200,257246600,20950,20950,20950,20950,1
20241015,125100,257225650,20950,20950,20950,20950,0
20241015,125000,257225650,20950,20950,20950,20950,0
20241015,124900,257225650,20950,21000,21000,20950,164
20241015,124800,253782000,21000,21000,21000,21000,0
20241015,124700,253782000,21000,21000,21000,21000,0
20241015,124600,253782000,21000,21000,21000,21000,18
20241015,124500,253404000,20950,20950,20950,20950,37
20241015,124400,252628850,20950,20950,20950,20950,0
20241015,124300,252628850,20950,20950,20950,20950,100
20241015,124200,250533850,20950,20950,20950,20950,51
20241015,124100,249465400,20950,20950,20950,20950,0
20241015,124000,249465400,20950,20950,20950,20950,32
20241015,123900,248795000,21000,21000,21000,21000,3
20241015,123800,248732000,21000,21000,21000,21000,164
20241015,123700,245288000,21000,21000,21000,21000,76
20241015,123600,243692000,20950,20950,20950,20950,0
20241015,123500,243692000,20950,20950,20950,20950,59
20241015,123400,242455950,20950,20950,20950,20950,1
20241015,123300,242435000,20950,20950,20950,20950,3
20241015,123200,242372150,20950,20950,20950,20950,1
20241015,123100,242351200,20950,20950,20950,20950,2
20241015,123000,242309300,20950,21000,21000,20950,82
20241015,122900,240587400,21000,21000,21000,21000,1
20241015,122800,240566400,21000,21000,21000,21000,5
20241015,122700,240461400,21000,20950,21000,20950,2
20241015,122600,240419450,20950,20950,20950,20950,1
20241015,122500,240398500,21000,21000,21000,21000,2
20241015,122400,240356500,21000,21000,21000,20950,113
20241015,122300,237988200,21000,20950,21000,20950,6
20241015,122200,237862350,20950,20950,20950,20950,3
20241015,122100,237799500,20950,20950,20950,20950,1
20241015,122000,237778550,20950,20950,20950,20950,3
20241015,121900,237715700,20950,20950,20950,20950,4
20241015,121800,237631900,20950,20950,20950,20950,1
20241015,121700,237610950,20950,20950,20950,20950,5
20241015,121600,237506200,20950,20950,20950,20950,3
20241015,121500,237443350,20950,20950,20950,20950,2
20241015,121400,237401450,20950,20950,20950,20950,3
20241015,121300,237338600,20950,21000,21050,20950,487
20241015,121200,227112000,21000,21000,21000,21000,2
20241015,121100,227070000,21000,21000,21000,21000,3
20241015,121000,227007000,21000,21000,21000,21000,10
20241015,120900,226797000,21000,21000,21000,21000,24
20241015,120800,226293000,21000,20950,21000,20950,2
20241015,120700,226251050,20950,20950,21000,20950,204
20241015,120600,221974900,20950,21000,21000,20950,3
20241015,120500,221912000,20950,21000,21000,20950,33
20241015,120400,221219150,21000,21000,21000,20950,1677
20241015,120300,186016500,21000,21000,21000,21000,1
20241015,120200,185995500,21000,21000,21000,21000,3
20241015,120100,185932500,21000,21000,21000,21000,3
20241015,120000,185869500,21000,21050,21050,21000,11
20241015,115900,185638450,21000,21000,21000,21000,71
20241015,115800,184147450,21000,21000,21000,21000,2
20241015,115700,184105450,21000,21000,21000,21000,1
20241015,115600,184084450,21000,21000,21050,21000,389
20241015,115500,175896950,21000,21000,21000,21000,3
20241015,115400,175833950,21000,21000,21000,21000,1
20241015,115300,175812950,21000,21000,21050,21000,33
20241015,115200,175118700,21000,21000,21000,21000,3
20241015,115100,175055700,21000,21000,21000,21000,1
20241015,115000,175034700,21000,21000,21000,21000,12
20241015,114900,174782700,21000,21000,21000,21000,12
20241015,114800,174530700,21000,21000,21000,21000,1
20241015,114700,174509700,21000,21000,21000,21000,2
20241015,114600,174467700,21000,21000,21000,21000,2
20241015,114500,174425700,21000,21000,21000,21000,1
20241015,114400,174404700,21000,21000,21000,21000,3
20241015,114300,174341700,21000,21000,21000,21000,11
20241015,114200,174110700,21000,21000,21000,21000,2
20241015,114100,174068700,21000,21000,21000,21000,92
20241015,114000,172136700,21000,21050,21050,21000,112
20241015,113900,169780450,21050,21050,21050,21050,5
20241015,113800,169675200,21050,21050,21050,21050,2
20241015,113700,169633100,21050,21050,21050,21050,2
20241015,113600,169591000,21050,21050,21050,21050,1
20241015,113500,169569950,21050,21050,21050,21050,116
20241015,113400,167128150,21000,21000,21000,21000,1
20241015,113300,167107150,21000,21000,21000,21000,0
20241015,113200,167107150,21000,21000,21000,21000,0
20241015,113100,167107150,21000,21000,21000,21000,0
20241015,113000,167107150,21000,21050,21050,21000,100
20241015,112900,165002350,21000,21050,21050,21000,200
20241015,112800,160795150,21050,21100,21100,21050,21
20241015,112700,160352200,21100,21100,21100,21100,50
20241015,112600,159297200,21050,21050,21050,21050,0
20241015,112500,159297200,21050,21050,21050,21050,4
20241015,112400,159213000,21050,21050,21050,21050,0
20241015,112300,159213000,21050,21050,21050,21050,0
20241015,112200,159213000,21050,21050,21050,21050,16
20241015,112100,158876200,21050,21050,21050,21050,227
20241015,112000,154097850,21050,21050,21050,21050,253
20241015,111900,148772200,21050,21050,21050,21050,0
20241015,111800,148772200,21050,21050,21050,21050,0
20241015,111700,148772200,21050,21050,21050,21050,0
20241015,111600,148772200,21050,21050,21050,21050,1
20241015,111500,148751150,21050,21050,21050,21050,251
20241015,111400,143467600,21050,21050,21050,21050,0
20241015,111300,143467600,21050,21050,21050,21050,0
20241015,111200,143467600,21050,21050,21050,21050,28
20241015,111100,142878200,21050,21050,21050,21050,0
20241015,111000,142878200,21050,21050,21050,21050,31
20241015,110900,142225650,21100,21100,21100,21100,20
20241015,110800,141803650,21050,21050,21050,21050,41
20241015,110700,140940600,21000,21050,21050,21000,448
20241015,110600,131511100,21050,21050,21050,21050,0
20241015,110500,131511100,21050,21050,21050,21050,0
20241015,110400,131511100,21050,21050,21050,21050,0
20241015,110300,131511100,21050,21050,21050,21050,0
20241015,110200,131511100,21050,21050,21050,21050,0
20241015,110100,131511100,21050,21050,21050,21050,0
20241015,110000,131511100,21050,21100,21100,21050,22
20241015,105900,131047300,21100,21100,21100,21100,0
20241015,105800,131047300,21100,21100,21100,21100,1
20241015,105700,131026200,21050,21050,21050,21050,15
20241015,105600,130710450,21050,21050,21050,21050,0
20241015,105500,130710450,21050,21050,21050,21050,53
20241015,105400,129594800,21050,21050,21050,21050,0
20241015,105300,129594800,21050,21050,21050,21050,0
20241015,105200,129594800,21050,21050,21050,21050,0
20241015,105100,129594800,21050,21050,21050,21050,0
20241015,105000,129594800,21050,21050,21050,21050,0
20241015,104900,129594800,21050,21050,21050,21050,0
20241015,104800,129594800,21050,21050,21050,21050,0
20241015,104700,129594800,21050,21050,21050,21050,38
20241015,104600,128794900,21050,21050,21050,21050,48
20241015,104500,127784500,21050,21050,21050,21050,0
20241015,104400,127784500,21050,21050,21050,21050,0
20241015,104300,127784500,21050,21000,21050,21000,152
20241015,104200,124591800,21000,21000,21000,21000,0
20241015,104100,124591800,21000,21000,21000,21000,0
20241015,104000,124591800,21000,21000,21050,21000,148
20241015,103900,121478800,21050,21050,21050,21050,0
20241015,103800,121478800,21050,21050,21050,21050,0
20241015,103700,121478800,21050,21050,21050,21050,0
20241015,103600,121478800,21050,21050,21050,21050,0
20241015,103500,121478800,21050,21050,21050,21050,0
20241015,103400,121478800,21050,21050,21050,21050,1
20241015,103300,121457750,21050,21050,21050,21050,0
20241015,103200,121457750,21050,21050,21050,21050,14
20241015,103100,121163050,21000,21000,21000,21000,0
20241015,103000,121163050,21000,21000,21000,21000,0
20241015,102900,121163050,21000,21000,21000,21000,0
20241015,102800,121163050,21000,21000,21000,21000,0
20241015,102700,121163050,21000,21000,21000,21000,0
20241015,102600,121163050,21000,21000,21000,21000,69
20241015,102500,119714050,21000,21000,21000,21000,52
20241015,102400,118622050,21000,21000,21000,21000,2
20241015,102300,118580050,21000,21000,21000,21000,374
20241015,102200,110726050,21000,21000,21000,21000,0
20241015,102100,110726050,21000,21000,21000,21000,0
20241015,102000,110726050,21000,21050,21050,21000,37
20241015,101900,109947550,21000,21000,21000,21000,0
20241015,101800,109947550,21000,21000,21000,21000,143
20241015,101700,106944550,21050,21050,21050,21050,0
20241015,101600,106944550,21050,21050,21050,21050,1
20241015,101500,106923500,21050,21050,21050,21050,0
20241015,101400,106923500,21050,21000,21050,21000,11
20241015,101300,106692000,21050,21050,21050,21050,0
20241015,101200,106692000,21050,21050,21050,21050,23
20241015,101100,106207850,21050,21050,21050,21050,55
20241015,101000,105050100,21050,21050,21050,21050,1
20241015,100900,105029050,21050,21050,21050,21050,44
20241015,100800,104102850,21000,21000,21000,21000,3
20241015,100700,104039850,21000,21000,21000,21000,0
20241015,100600,104039850,21000,21000,21000,21000,24
20241015,100500,103535850,21000,21000,21000,21000,2
20241015,100400,103493850,21000,21000,21000,21000,120
20241015,100300,100973850,21000,21100,21100,21000,561
20241015,100200,89186850,21000,21000,21000,21000,0
20241015,100100,89186850,21000,21000,21000,21000,0
20241015,100000,89186850,21000,21000,21000,21000,0
20241015,095900,89186850,21000,21000,21000,21000,42
20241015,095800,88304850,21000,21050,21050,21000,95
20241015,095700,86306450,21000,21000,21000,21000,0
20241015,095600,86306450,21000,21050,21100,21000,157
20241015,095500,83001400,21050,21050,21050,21050,0
20241015,095400,83001400,21050,21050,21050,21050,0
20241015,095300,83001400,21050,21050,21050,21050,0
20241015,095200,83001400,21050,21050,21050,21050,62
20241015,095100,81696300,21050,21050,21050,21050,15
20241015,095000,81380550,21000,21000,21000,21000,0
20241015,094900,81380550,21000,21000,21000,21000,0
20241015,094800,81380550,21000,21000,21000,21000,0
20241015,094700,81380550,21000,21000,21000,21000,4
20241015,094600,81296550,20950,21050,21050,20950,171
20241015,094500,77697600,21050,21050,21050,21050,0
20241015,094400,77697600,21050,21050,21100,21050,117
20241015,094300,75229750,21100,21100,21100,21100,0
20241015,094200,75229750,21100,21100,21100,21100,0
20241015,094100,75229750,21100,21100,21100,21100,5
20241015,094000,75124250,21100,21100,21100,21100,4
20241015,093900,75039850,21100,21100,21100,21100,0
20241015,093800,75039850,21100,21100,21100,21100,0
20241015,093700,75039850,21100,21100,21100,21100,0
20241015,093600,75039850,21100,21100,21100,21100,17
20241015,093500,74681150,21050,21050,21050,21050,66
20241015,093400,73291850,21050,21050,21050,21050,37
20241015,093300,72513000,21050,21050,21050,21050,34
20241015,093200,71797300,21050,21000,21050,21000,2
20241015,093100,71755250,21000,21050,21050,21000,102
20241015,093000,69608200,20950,20950,20950,20950,0
20241015,092900,69608200,20950,20950,20950,20950,1
20241015,092800,69587250,21050,21050,21050,21000,34
20241015,092700,68872050,21050,21000,21050,20950,88
20241015,092600,67024300,21000,21000,21000,21000,5
20241015,092500,66919300,21000,21000,21000,21000,65
20241015,092400,65554300,21000,21000,21000,21000,40
20241015,092300,64714300,21000,21050,21050,21000,48
20241015,092200,63705150,21050,21050,21050,21050,50
20241015,092100,62652650,21000,21050,21100,21000,309
20241015,092000,56145550,21000,21100,21100,21000,48
20241015,091900,55133250,21050,21050,21100,21050,214
20241015,091800,50618150,21000,21000,21050,20950,393
20241015,091700,42355550,21000,21000,21000,21000,20
20241015,091600,41935550,21050,21050,21050,21050,110
20241015,091500,39620050,21000,21000,21000,21000,73
20241015,091400,38087050,20950,21000,21000,20950,320
20241015,091300,31367550,21000,20950,21000,20950,167
20241015,091200,27868650,20950,21000,21000,20950,175
20241015,091100,24193800,20900,20900,20900,20900,0
20241015,091000,24193800,20900,20850,21000,20850,77
20241015,090900,22581300,20850,20850,20850,20850,57
20241015,090800,21392850,20850,20850,20850,20850,0
20241015,090700,21392850,20850,20950,20950,20850,118
20241015,090600,18921050,20950,20950,20950,20950,9
20241015,090500,18732500,21000,21000,21000,21000,8
20241015,090400,18564500,21000,20950,21000,20950,94
20241015,090300,16593150,20900,20900,20900,20850,34
20241015,090200,15882950,20900,20900,20900,20900,12
20241015,090100,15632150,20850,20850,20900,20750,390
20241015,090000,7489350,20850,20800,20850,20800,360