KissMeData/063080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195100,318293850,22550,22550,22550,22550,590
20241007,195000,318293850,22550,22550,22550,22550,0
20241007,194900,318293850,22550,22550,22550,22550,0
20241007,194800,318293850,22550,22550,22550,22550,0
20241007,194700,318293850,22550,22550,22550,22550,0
20241007,194600,318293850,22550,22550,22550,22550,0
20241007,194500,318293850,22550,22550,22550,22550,0
20241007,194400,318293850,22550,22550,22550,22550,0
20241007,194300,318293850,22550,22550,22550,22550,0
20241007,194200,318293850,22550,22550,22550,22550,0
20241007,194100,318293850,22550,22550,22550,22550,0
20241007,194000,318293850,22550,22550,22550,22550,0
20241007,193900,318293850,22550,22550,22550,22550,0
20241007,193800,318293850,22550,22550,22550,22550,0
20241007,193700,318293850,22550,22550,22550,22550,0
20241007,193600,318293850,22550,22550,22550,22550,0
20241007,193500,318293850,22550,22550,22550,22550,0
20241007,193400,318293850,22550,22550,22550,22550,0
20241007,193300,318293850,22550,22550,22550,22550,0
20241007,193200,318293850,22550,22550,22550,22550,0
20241007,193100,318293850,22550,22550,22550,22550,0
20241007,193000,318293850,22550,22550,22550,22550,0
20241007,192900,318293850,22550,22550,22550,22550,0
20241007,192800,318293850,22550,22550,22550,22550,0
20241007,192700,318293850,22550,22550,22550,22550,0
20241007,192600,318293850,22550,22550,22550,22550,0
20241007,192500,318293850,22550,22550,22550,22550,0
20241007,192400,318293850,22550,22550,22550,22550,0
20241007,192300,318293850,22550,22550,22550,22550,0
20241007,192200,318293850,22550,22550,22550,22550,0
20241007,192100,318293850,22550,22550,22550,22550,590
20241007,192000,318293850,22550,22550,22550,22550,0
20241007,191900,318293850,22550,22550,22550,22550,0
20241007,191800,318293850,22550,22550,22550,22550,0
20241007,191700,318293850,22550,22550,22550,22550,0
20241007,191600,318293850,22550,22550,22550,22550,0
20241007,191500,318293850,22550,22550,22550,22550,0
20241007,191400,318293850,22550,22550,22550,22550,0
20241007,191300,318293850,22550,22550,22550,22550,0
20241007,191200,318293850,22550,22550,22550,22550,0
20241007,191100,318293850,22550,22550,22550,22550,0
20241007,191000,318293850,22550,22550,22550,22550,0
20241007,190900,318293850,22550,22550,22550,22550,0
20241007,190800,318293850,22550,22550,22550,22550,0
20241007,190700,318293850,22550,22550,22550,22550,0
20241007,190600,318293850,22550,22550,22550,22550,0
20241007,190500,318293850,22550,22550,22550,22550,0
20241007,190400,318293850,22550,22550,22550,22550,0
20241007,190300,318293850,22550,22550,22550,22550,0
20241007,190200,318293850,22550,22550,22550,22550,0
20241007,190100,318293850,22550,22550,22550,22550,0
20241007,190000,318293850,22550,22550,22550,22550,0
20241007,185900,318293850,22550,22550,22550,22550,0
20241007,185800,318293850,22550,22550,22550,22550,0
20241007,185700,318293850,22550,22550,22550,22550,0
20241007,185600,318293850,22550,22550,22550,22550,0
20241007,185500,318293850,22550,22550,22550,22550,0
20241007,185400,318293850,22550,22550,22550,22550,0
20241007,185300,318293850,22550,22550,22550,22550,0
20241007,185200,318293850,22550,22550,22550,22550,0
20241007,185100,318293850,22550,22550,22550,22550,590
20241007,185000,318293850,22550,22550,22550,22550,0
20241007,184900,318293850,22550,22550,22550,22550,0
20241007,184800,318293850,22550,22550,22550,22550,0
20241007,184700,318293850,22550,22550,22550,22550,0
20241007,184600,318293850,22550,22550,22550,22550,0
20241007,184500,318293850,22550,22550,22550,22550,0
20241007,184400,318293850,22550,22550,22550,22550,0
20241007,184300,318293850,22550,22550,22550,22550,0
20241007,184200,318293850,22550,22550,22550,22550,0
20241007,184100,318293850,22550,22550,22550,22550,0
20241007,184000,318293850,22550,22550,22550,22550,0
20241007,183900,318293850,22550,22550,22550,22550,0
20241007,183800,318293850,22550,22550,22550,22550,0
20241007,183700,318293850,22550,22550,22550,22550,0
20241007,183600,318293850,22550,22550,22550,22550,0
20241007,183500,318293850,22550,22550,22550,22550,0
20241007,183400,318293850,22550,22550,22550,22550,0
20241007,183300,318293850,22550,22550,22550,22550,0
20241007,183200,318293850,22550,22550,22550,22550,0
20241007,183100,318293850,22550,22550,22550,22550,0
20241007,183000,318293850,22550,22550,22550,22550,0
20241007,182900,318293850,22550,22550,22550,22550,0
20241007,182800,318293850,22550,22550,22550,22550,0
20241007,182700,318293850,22550,22550,22550,22550,0
20241007,182600,318293850,22550,22550,22550,22550,0
20241007,182500,318293850,22550,22550,22550,22550,0
20241007,182400,318293850,22550,22550,22550,22550,0
20241007,182300,318293850,22550,22550,22550,22550,0
20241007,182200,318293850,22550,22550,22550,22550,0
20241007,182100,318293850,22550,22550,22550,22550,590
20241007,182000,318293850,22550,22550,22550,22550,0
20241007,181900,318293850,22550,22550,22550,22550,0
20241007,181800,318293850,22550,22550,22550,22550,0
20241007,181700,318293850,22550,22550,22550,22550,0
20241007,181600,318293850,22550,22550,22550,22550,0
20241007,181500,318293850,22550,22550,22550,22550,0
20241007,181400,318293850,22550,22550,22550,22550,0
20241007,181300,318293850,22550,22550,22550,22550,0
20241007,181200,318293850,22550,22550,22550,22550,0
20241007,181100,318293850,22550,22550,22550,22550,0
20241007,181000,318293850,22550,22550,22550,22550,0
20241007,180900,318293850,22550,22550,22550,22550,0
20241007,180800,318293850,22550,22550,22550,22550,0
20241007,180700,318293850,22550,22550,22550,22550,0
20241007,180600,318293850,22550,22550,22550,22550,0
20241007,180500,318293850,22550,22550,22550,22550,0
20241007,180400,318293850,22550,22550,22550,22550,0
20241007,180300,318293850,22550,22550,22550,22550,0
20241007,180200,318293850,22550,22550,22550,22550,0
20241007,180100,318293850,22550,22550,22550,22550,0
20241007,180000,318293850,22550,22550,22550,22550,0
20241007,175900,318293850,22550,22550,22550,22550,0
20241007,175800,318293850,22550,22550,22550,22550,0
20241007,175700,318293850,22550,22550,22550,22550,0
20241007,175600,318293850,22550,22550,22550,22550,0
20241007,175500,318293850,22550,22550,22550,22550,0
20241007,175400,318293850,22550,22550,22550,22550,0
20241007,175300,318293850,22550,22550,22550,22550,0
20241007,175200,318293850,22550,22550,22550,22550,0
20241007,175100,318293850,22550,22550,22550,22550,590
20241007,175000,318293850,22550,22550,22550,22550,0
20241007,174900,318293850,22550,22550,22550,22550,0
20241007,174800,318293850,22550,22550,22550,22550,0
20241007,174700,318293850,22550,22550,22550,22550,0
20241007,174600,318293850,22550,22550,22550,22550,0
20241007,174500,318293850,22550,22550,22550,22550,0
20241007,174400,318293850,22550,22550,22550,22550,0
20241007,174300,318293850,22550,22550,22550,22550,0
20241007,174200,318293850,22550,22550,22550,22550,0
20241007,174100,318293850,22550,22550,22550,22550,0
20241007,174000,318293850,22550,22550,22550,22550,0
20241007,173900,318293850,22550,22550,22550,22550,0
20241007,173800,318293850,22550,22550,22550,22550,0
20241007,173700,318293850,22550,22550,22550,22550,0
20241007,173600,318293850,22550,22550,22550,22550,0
20241007,173500,318293850,22550,22550,22550,22550,0
20241007,173400,318293850,22550,22550,22550,22550,0
20241007,173300,318293850,22550,22550,22550,22550,0
20241007,173200,318293850,22550,22550,22550,22550,0
20241007,173100,318293850,22550,22550,22550,22550,0
20241007,173000,318293850,22550,22550,22550,22550,0
20241007,172900,318293850,22550,22550,22550,22550,0
20241007,172800,318293850,22550,22550,22550,22550,0
20241007,172700,318293850,22550,22550,22550,22550,0
20241007,172600,318293850,22550,22550,22550,22550,0
20241007,172500,318293850,22550,22550,22550,22550,0
20241007,172400,318293850,22550,22550,22550,22550,0
20241007,172300,318293850,22550,22550,22550,22550,0
20241007,172200,318293850,22550,22550,22550,22550,0
20241007,172100,318293850,22550,22550,22550,22550,590
20241007,172000,318293850,22550,22550,22550,22550,0
20241007,171900,318293850,22550,22550,22550,22550,0
20241007,171800,318293850,22550,22550,22550,22550,0
20241007,171700,318293850,22550,22550,22550,22550,0
20241007,171600,318293850,22550,22550,22550,22550,0
20241007,171500,318293850,22550,22550,22550,22550,0
20241007,171400,318293850,22550,22550,22550,22550,0
20241007,171300,318293850,22550,22550,22550,22550,0
20241007,171200,318293850,22550,22550,22550,22550,0
20241007,171100,318293850,22550,22550,22550,22550,0
20241007,171000,318293850,22550,22550,22550,22550,0
20241007,170900,318293850,22550,22550,22550,22550,0
20241007,170800,318293850,22550,22550,22550,22550,0
20241007,170700,318293850,22550,22550,22550,22550,0
20241007,170600,318293850,22550,22550,22550,22550,0
20241007,170500,318293850,22550,22550,22550,22550,0
20241007,170400,318293850,22550,22550,22550,22550,0
20241007,170300,318293850,22550,22550,22550,22550,0
20241007,170200,318293850,22550,22550,22550,22550,0
20241007,170100,318293850,22550,22550,22550,22550,0
20241007,170000,318293850,22550,22550,22550,22550,0
20241007,165900,318293850,22550,22550,22550,22550,0
20241007,165800,318293850,22550,22550,22550,22550,0
20241007,165700,318293850,22550,22550,22550,22550,0
20241007,165600,318293850,22550,22550,22550,22550,0
20241007,165500,318293850,22550,22550,22550,22550,0
20241007,165400,318293850,22550,22550,22550,22550,0
20241007,165300,318293850,22550,22550,22550,22550,0
20241007,165200,318293850,22550,22550,22550,22550,0
20241007,165100,318293850,22550,22550,22550,22550,590
20241007,165000,318293850,22550,22550,22550,22550,0
20241007,164900,318293850,22550,22550,22550,22550,0
20241007,164800,318293850,22550,22550,22550,22550,0
20241007,164700,318293850,22550,22550,22550,22550,0
20241007,164600,318293850,22550,22550,22550,22550,0
20241007,164500,318293850,22550,22550,22550,22550,0
20241007,164400,318293850,22550,22550,22550,22550,0
20241007,164300,318293850,22550,22550,22550,22550,0
20241007,164200,318293850,22550,22550,22550,22550,0
20241007,164100,318293850,22550,22550,22550,22550,0
20241007,164000,318293850,22550,22550,22550,22550,0
20241007,163900,318293850,22550,22550,22550,22550,0
20241007,163800,318293850,22550,22550,22550,22550,0
20241007,163700,318293850,22550,22550,22550,22550,0
20241007,163600,318293850,22550,22550,22550,22550,0
20241007,163500,318293850,22550,22550,22550,22550,0
20241007,163400,318293850,22550,22550,22550,22550,0
20241007,163300,318293850,22550,22550,22550,22550,0
20241007,163200,318293850,22550,22550,22550,22550,0
20241007,163100,318293850,22550,22550,22550,22550,0
20241007,163000,318293850,22550,22550,22550,22550,0
20241007,162900,318293850,22550,22550,22550,22550,0
20241007,162800,318293850,22550,22550,22550,22550,0
20241007,162700,318293850,22550,22550,22550,22550,0
20241007,162600,318293850,22550,22550,22550,22550,0
20241007,162500,318293850,22550,22550,22550,22550,0
20241007,162400,318293850,22550,22550,22550,22550,0
20241007,162300,318293850,22550,22550,22550,22550,0
20241007,162200,318293850,22550,22550,22550,22550,0
20241007,162100,318293850,22550,22550,22550,22550,590
20241007,162000,318293850,22550,22550,22550,22550,0
20241007,161900,318293850,22550,22550,22550,22550,0
20241007,161800,318293850,22550,22550,22550,22550,0
20241007,161700,318293850,22550,22550,22550,22550,0
20241007,161600,318293850,22550,22550,22550,22550,0
20241007,161500,318293850,22550,22550,22550,22550,0
20241007,161400,318293850,22550,22550,22550,22550,0
20241007,161300,318293850,22550,22550,22550,22550,0
20241007,161200,318293850,22550,22550,22550,22550,0
20241007,161100,318293850,22550,22550,22550,22550,0
20241007,161000,318293850,22550,22550,22550,22550,0
20241007,160900,318293850,22550,22550,22550,22550,0
20241007,160800,318293850,22550,22550,22550,22550,0
20241007,160700,318293850,22550,22550,22550,22550,0
20241007,160600,318293850,22550,22550,22550,22550,0
20241007,160500,318293850,22550,22550,22550,22550,0
20241007,160400,318293850,22550,22550,22550,22550,0
20241007,160300,318293850,22550,22550,22550,22550,0
20241007,160200,318293850,22550,22550,22550,22550,0
20241007,160100,318293850,22550,22550,22550,22550,0
20241007,160000,318293850,22550,22550,22550,22550,0
20241007,155900,318293850,22550,22550,22550,22550,0
20241007,155800,318293850,22550,22550,22550,22550,0
20241007,155700,318293850,22550,22550,22550,22550,0
20241007,155600,318293850,22550,22550,22550,22550,0
20241007,155500,318293850,22550,22550,22550,22550,0
20241007,155400,318293850,22550,22550,22550,22550,0
20241007,155300,318293850,22550,22550,22550,22550,0
20241007,155200,318293850,22550,22550,22550,22550,0
20241007,155100,318293850,22550,22550,22550,22550,590
20241007,155000,318293850,22550,22550,22550,22550,0
20241007,154900,318293850,22550,22550,22550,22550,0
20241007,154800,318293850,22550,22550,22550,22550,0
20241007,154700,318293850,22550,22550,22550,22550,0
20241007,154600,318293850,22550,22550,22550,22550,0
20241007,154500,318293850,22550,22550,22550,22550,0
20241007,154400,318293850,22550,22550,22550,22550,0
20241007,154300,318293850,22550,22550,22550,22550,0
20241007,154200,318293850,22550,22550,22550,22550,0
20241007,154100,318293850,22550,22550,22550,22550,0
20241007,154000,318293850,22550,22550,22550,22550,0
20241007,153900,318293850,22550,22550,22550,22550,0
20241007,153800,318293850,22550,22550,22550,22550,0
20241007,153700,318293850,22550,22550,22550,22550,0
20241007,153600,318293850,22550,22550,22550,22550,0
20241007,153500,318293850,22550,22550,22550,22550,0
20241007,153400,318293850,22550,22550,22550,22550,0
20241007,153300,318293850,22550,22550,22550,22550,0
20241007,153200,318293850,22550,22550,22550,22550,0
20241007,153100,318293850,22550,22550,22550,22550,0
20241007,153000,318293850,22550,22550,22550,22550,590
20241007,152900,304989350,22600,22600,22600,22600,0
20241007,152800,304989350,22600,22600,22600,22600,0
20241007,152700,304989350,22600,22600,22600,22600,0
20241007,152600,304989350,22600,22600,22600,22600,0
20241007,152500,304989350,22600,22600,22600,22600,0
20241007,152400,304989350,22600,22600,22600,22600,0
20241007,152300,304989350,22600,22600,22600,22600,0
20241007,152200,304989350,22600,22600,22600,22600,0
20241007,152100,304989350,22600,22600,22600,22600,0
20241007,152000,304989350,22600,22600,22600,22600,0
20241007,151900,304989350,22600,22600,22600,22600,47
20241007,151800,303927150,22600,22600,22600,22600,0
20241007,151700,303927150,22600,22600,22600,22600,0
20241007,151600,303927150,22600,22600,22600,22600,7
20241007,151500,303768950,22700,22700,22700,22700,0
20241007,151400,303768950,22700,22700,22700,22700,0
20241007,151300,303768950,22700,22700,22700,22700,3
20241007,151200,303700850,22700,22700,22700,22700,0
20241007,151100,303700850,22700,22700,22700,22700,30
20241007,151000,303019850,22700,22700,22700,22700,0
20241007,150900,303019850,22700,22700,22700,22700,2
20241007,150800,302974450,22750,22750,22750,22750,0
20241007,150700,302974450,22750,22750,22750,22750,0
20241007,150600,302974450,22750,22750,22750,22750,0
20241007,150500,302974450,22750,22750,22750,22750,0
20241007,150400,302974450,22750,22750,22750,22750,0
20241007,150300,302974450,22750,22750,22750,22750,0
20241007,150200,302974450,22750,22750,22750,22750,0
20241007,150100,302974450,22750,22700,22750,22700,6
20241007,150000,302838050,22600,22600,22600,22600,40
20241007,145900,301934050,22700,22700,22700,22700,0
20241007,145800,301934050,22700,22700,22700,22700,66
20241007,145700,300435850,22700,22700,22700,22700,21
20241007,145600,299959150,22700,22700,22700,22700,0
20241007,145500,299959150,22700,22700,22700,22700,5
20241007,145400,299845650,22700,22700,22700,22700,0
20241007,145300,299845650,22700,22700,22700,22700,50
20241007,145200,298710650,22700,22700,22700,22700,0
20241007,145100,298710650,22700,22700,22700,22700,0
20241007,145000,298710650,22700,22700,22700,22700,200
20241007,144900,294170650,22550,22550,22550,22550,0
20241007,144800,294170650,22550,22550,22550,22550,9
20241007,144700,293967700,22550,22550,22550,22550,100
20241007,144600,291712700,22550,22550,22550,22550,0
20241007,144500,291712700,22550,22550,22550,22550,3
20241007,144400,291645050,22700,22650,22700,22650,30
20241007,144300,290964100,22550,22550,22550,22550,9
20241007,144200,290761150,22550,22550,22550,22550,100
20241007,144100,288506150,22550,22550,22550,22550,18
20241007,144000,288100250,22700,22700,22700,22700,200
20241007,143900,283560250,22550,22550,22550,22550,0
20241007,143800,283560250,22550,22550,22550,22550,0
20241007,143700,283560250,22550,22600,22600,22550,109
20241007,143600,281097300,22600,22600,22600,22600,0
20241007,143500,281097300,22600,22700,22700,22600,109
20241007,143400,278623900,22700,22700,22700,22700,1
20241007,143300,278601200,22550,22550,22550,22550,0
20241007,143200,278601200,22550,22550,22550,22550,0
20241007,143100,278601200,22550,22550,22550,22550,0
20241007,143000,278601200,22550,22550,22550,22550,0
20241007,142900,278601200,22550,22550,22550,22550,0
20241007,142800,278601200,22550,22550,22550,22550,54
20241007,142700,277383500,22650,22650,22650,22650,0
20241007,142600,277383500,22650,22650,22650,22650,1
20241007,142500,277360850,22550,22550,22550,22550,0
20241007,142400,277360850,22550,22550,22550,22550,0
20241007,142300,277360850,22550,22550,22550,22550,0
20241007,142200,277360850,22550,22550,22550,22550,0
20241007,142100,277360850,22550,22550,22550,22550,0
20241007,142000,277360850,22550,22600,22600,22550,22
20241007,141900,276864350,22700,22700,22700,22700,0
20241007,141800,276864350,22700,22700,22700,22700,0
20241007,141700,276864350,22700,22700,22700,22700,0
20241007,141600,276864350,22700,22700,22700,22700,5
20241007,141500,276750850,22700,22700,22700,22700,0
20241007,141400,276750850,22700,22700,22700,22700,0
20241007,141300,276750850,22700,22700,22700,22700,0
20241007,141200,276750850,22700,22700,22700,22700,0
20241007,141100,276750850,22700,22700,22700,22700,0
20241007,141000,276750850,22700,22700,22700,22700,1
20241007,140900,276728150,22700,22700,22700,22700,0
20241007,140800,276728150,22700,22700,22700,22700,0
20241007,140700,276728150,22700,22700,22700,22700,0
20241007,140600,276728150,22700,22700,22700,22700,0
20241007,140500,276728150,22700,22700,22700,22700,0
20241007,140400,276728150,22700,22700,22700,22700,0
20241007,140300,276728150,22700,22700,22700,22700,0
20241007,140200,276728150,22700,22700,22700,22700,0
20241007,140100,276728150,22700,22650,22700,22650,58
20241007,140000,275414400,22650,22650,22650,22650,1
20241007,135900,275391750,22550,22550,22550,22550,0
20241007,135800,275391750,22550,22550,22550,22550,9
20241007,135700,275188800,22650,22650,22650,22650,2
20241007,135600,275143500,22600,22600,22600,22600,0
20241007,135500,275143500,22600,22600,22600,22600,0
20241007,135400,275143500,22600,22600,22600,22600,0
20241007,135300,275143500,22600,22550,22600,22550,200
20241007,135200,270624500,22550,22500,22550,22500,110
20241007,135100,268145900,22500,22500,22500,22500,0
20241007,135000,268145900,22500,22500,22500,22500,0
20241007,134900,268145900,22500,22500,22500,22400,461
20241007,134800,257784600,22550,22550,22550,22550,101
20241007,134700,255507050,22550,22550,22550,22550,0
20241007,134600,255507050,22550,22550,22550,22550,70
20241007,134500,253928550,22500,22500,22500,22500,0
20241007,134400,253928550,22500,22500,22500,22500,0
20241007,134300,253928550,22500,22500,22500,22500,0
20241007,134200,253928550,22500,22500,22500,22500,0
20241007,134100,253928550,22500,22500,22500,22500,0
20241007,134000,253928550,22500,22500,22500,22500,0
20241007,133900,253928550,22500,22500,22500,22500,0
20241007,133800,253928550,22500,22500,22500,22500,0
20241007,133700,253928550,22500,22500,22500,22500,6
20241007,133600,253793550,22550,22550,22550,22550,0
20241007,133500,253793550,22550,22550,22550,22550,73
20241007,133400,252147400,22600,22550,22600,22550,5
20241007,133300,252034600,22550,22550,22550,22550,0
20241007,133200,252034600,22550,22550,22550,22550,1
20241007,133100,252012050,22550,22550,22550,22550,0
20241007,133000,252012050,22550,22550,22550,22550,4
20241007,132900,251921850,22550,22550,22550,22550,0
20241007,132800,251921850,22550,22550,22550,22550,0
20241007,132700,251921850,22550,22600,22600,22550,136
20241007,132600,248854500,22650,22650,22650,22650,0
20241007,132500,248854500,22650,22650,22650,22650,0
20241007,132400,248854500,22650,22650,22650,22650,0
20241007,132300,248854500,22650,22650,22650,22650,50
20241007,132200,247722000,22650,22650,22650,22650,0
20241007,132100,247722000,22650,22650,22650,22650,0
20241007,132000,247722000,22650,22650,22650,22650,0
20241007,131900,247722000,22650,22650,22650,22650,11
20241007,131800,247472850,22600,22600,22600,22600,0
20241007,131700,247472850,22600,22600,22600,22600,0
20241007,131600,247472850,22600,22600,22600,22600,0
20241007,131500,247472850,22600,22600,22600,22600,0
20241007,131400,247472850,22600,22600,22600,22600,0
20241007,131300,247472850,22600,22600,22600,22600,0
20241007,131200,247472850,22600,22600,22600,22600,1
20241007,131100,247450250,22600,22600,22600,22600,42
20241007,131000,246501050,22600,22600,22600,22600,0
20241007,130900,246501050,22600,22600,22600,22600,0
20241007,130800,246501050,22600,22650,22650,22600,52
20241007,130700,245323650,22600,22600,22600,22600,3
20241007,130600,245255850,22650,22650,22650,22650,0
20241007,130500,245255850,22650,22650,22650,22650,0
20241007,130400,245255850,22650,22650,22650,22650,0
20241007,130300,245255850,22650,22650,22650,22650,0
20241007,130200,245255850,22650,22650,22650,22650,0
20241007,130100,245255850,22650,22650,22650,22650,0
20241007,130000,245255850,22650,22650,22650,22650,15
20241007,125900,244916100,22650,22650,22650,22650,15
20241007,125800,244576350,22650,22650,22650,22650,0
20241007,125700,244576350,22650,22650,22650,22650,0
20241007,125600,244576350,22650,22650,22650,22650,0
20241007,125500,244576350,22650,22550,22650,22550,11
20241007,125400,244327550,22600,22600,22600,22600,22
20241007,125300,243830350,22550,22550,22550,22550,0
20241007,125200,243830350,22550,22550,22600,22550,100
20241007,125100,241574700,22500,22500,22500,22500,0
20241007,125000,241574700,22500,22500,22500,22500,2
20241007,124900,241529700,22550,22550,22550,22550,0
20241007,124800,241529700,22550,22550,22550,22550,0
20241007,124700,241529700,22550,22550,22550,22550,0
20241007,124600,241529700,22550,22550,22550,22550,0
20241007,124500,241529700,22550,22550,22550,22550,0
20241007,124400,241529700,22550,22550,22550,22550,0
20241007,124300,241529700,22550,22550,22550,22550,0
20241007,124200,241529700,22550,22550,22550,22550,0
20241007,124100,241529700,22550,22550,22550,22550,5
20241007,124000,241416950,22550,22550,22550,22550,1
20241007,123900,241394400,22500,22500,22500,22500,0
20241007,123800,241394400,22500,22500,22500,22500,0
20241007,123700,241394400,22500,22550,22550,22500,80
20241007,123600,239591400,22500,22500,22500,22500,0
20241007,123500,239591400,22500,22500,22500,22500,0
20241007,123400,239591400,22500,22500,22500,22500,0
20241007,123300,239591400,22500,22500,22500,22500,0
20241007,123200,239591400,22500,22500,22500,22500,6
20241007,123100,239456400,22550,22550,22550,22550,0
20241007,123000,239456400,22550,22550,22550,22550,0
20241007,122900,239456400,22550,22550,22550,22550,0
20241007,122800,239456400,22550,22550,22550,22550,0
20241007,122700,239456400,22550,22550,22550,22550,0
20241007,122600,239456400,22550,22550,22550,22550,0
20241007,122500,239456400,22550,22550,22550,22550,0
20241007,122400,239456400,22550,22550,22550,22550,0
20241007,122300,239456400,22550,22550,22550,22550,0
20241007,122200,239456400,22550,22550,22550,22550,0
20241007,122100,239456400,22550,22550,22550,22550,0
20241007,122000,239456400,22550,22550,22550,22550,1
20241007,121900,239433850,22600,22600,22600,22600,1
20241007,121800,239411250,22500,22500,22500,22500,0
20241007,121700,239411250,22500,22500,22500,22500,0
20241007,121600,239411250,22500,22500,22500,22500,0
20241007,121500,239411250,22500,22500,22500,22500,0
20241007,121400,239411250,22500,22500,22500,22500,0
20241007,121300,239411250,22500,22500,22500,22500,1
20241007,121200,239388750,22600,22600,22600,22600,0
20241007,121100,239388750,22600,22600,22600,22600,0
20241007,121000,239388750,22600,22600,22600,22600,0
20241007,120900,239388750,22600,22600,22600,22600,0
20241007,120800,239388750,22600,22600,22600,22600,2
20241007,120700,239343550,22600,22600,22600,22600,0
20241007,120600,239343550,22600,22600,22600,22600,0
20241007,120500,239343550,22600,22600,22600,22600,0
20241007,120400,239343550,22600,22600,22600,22600,0
20241007,120300,239343550,22600,22600,22600,22600,1
20241007,120200,239320950,22650,22650,22650,22650,1
20241007,120100,239298300,22550,22550,22550,22550,9
20241007,120000,239095350,22550,22550,22550,22550,0
20241007,115900,239095350,22550,22550,22550,22550,0
20241007,115800,239095350,22550,22550,22550,22550,8
20241007,115700,238914950,22500,22500,22500,22500,0
20241007,115600,238914950,22500,22500,22500,22500,21
20241007,115500,238442450,22500,22500,22500,22500,5
20241007,115400,238329950,22500,22500,22500,22500,0
20241007,115300,238329950,22500,22500,22500,22500,0
20241007,115200,238329950,22500,22500,22500,22500,0
20241007,115100,238329950,22500,22600,22600,22500,218
20241007,115000,233414700,22650,22650,22650,22650,0
20241007,114900,233414700,22650,22600,22650,22600,5
20241007,114800,233301600,22600,22600,22600,22600,1
20241007,114700,233279000,22700,22700,22700,22700,1
20241007,114600,233256300,22600,22600,22600,22600,0
20241007,114500,233256300,22600,22600,22600,22600,0
20241007,114400,233256300,22600,22600,22600,22600,27
20241007,114300,232646100,22600,22600,22600,22600,0
20241007,114200,232646100,22600,22600,22600,22600,0
20241007,114100,232646100,22600,22600,22600,22600,0
20241007,114000,232646100,22600,22600,22600,22600,22
20241007,113900,232148900,22650,22750,22750,22650,8
20241007,113800,231967600,22700,22700,22700,22700,7
20241007,113700,231808700,22700,22700,22700,22700,0
20241007,113600,231808700,22700,22700,22700,22700,0
20241007,113500,231808700,22700,22700,22700,22700,7
20241007,113400,231649800,22700,22750,22750,22700,484
20241007,113300,220652800,22850,22850,22850,22850,0
20241007,113200,220652800,22850,22850,22850,22850,0
20241007,113100,220652800,22850,22850,22850,22850,0
20241007,113000,220652800,22850,22850,22850,22850,0
20241007,112900,220652800,22850,22850,22850,22850,0
20241007,112800,220652800,22850,22800,22850,22800,10
20241007,112700,220424450,22850,22850,22850,22850,1
20241007,112600,220401600,22750,22750,22750,22750,0
20241007,112500,220401600,22750,22750,22750,22750,0
20241007,112400,220401600,22750,22750,22750,22750,0
20241007,112300,220401600,22750,22750,22750,22750,0
20241007,112200,220401600,22750,22750,22750,22750,0
20241007,112100,220401600,22750,22750,22750,22750,4
20241007,112000,220310600,22750,22750,22750,22750,0
20241007,111900,220310600,22750,22850,22850,22750,62
20241007,111800,218894200,22850,22850,22850,22850,0
20241007,111700,218894200,22850,22850,22850,22850,1
20241007,111600,218871350,22850,22850,22850,22850,0
20241007,111500,218871350,22850,22850,22850,22850,30
20241007,111400,218185850,22850,22850,22850,22850,1
20241007,111300,218163000,22800,22800,22800,22800,173
20241007,111200,214218600,22800,22700,22800,22700,33
20241007,111100,213467500,22700,22700,22700,22700,0
20241007,111000,213467500,22700,22700,22700,22700,0
20241007,110900,213467500,22700,22700,22700,22700,0
20241007,110800,213467500,22700,22700,22700,22700,0
20241007,110700,213467500,22700,22700,22700,22700,0
20241007,110600,213467500,22700,22750,22750,22700,11
20241007,110500,213217300,22750,22750,22750,22750,4
20241007,110400,213126300,22750,22750,22750,22750,45
20241007,110300,212102550,22800,22750,22800,22750,8
20241007,110200,211920500,22750,22750,22750,22750,0
20241007,110100,211920500,22750,22750,22750,22750,70
20241007,110000,210328000,22750,22750,22750,22750,40
20241007,105900,209418000,22800,22800,22800,22800,0
20241007,105800,209418000,22800,22800,22800,22800,0
20241007,105700,209418000,22800,22800,22800,22800,1
20241007,105600,209395200,22750,22750,22750,22750,19
20241007,105500,208962950,22700,22700,22700,22700,0
20241007,105400,208962950,22700,22700,22700,22700,0
20241007,105300,208962950,22700,22700,22700,22700,1
20241007,105200,208940250,22700,22700,22700,22700,1
20241007,105100,208917550,22700,22700,22700,22700,0
20241007,105000,208917550,22700,22550,22700,22550,244
20241007,104900,203379900,22550,22550,22550,22550,24
20241007,104800,202838700,22600,22700,22700,22600,204
20241007,104700,198208850,22700,22700,22700,22700,0
20241007,104600,198208850,22700,22700,22700,22700,4
20241007,104500,198118050,22750,22750,22750,22700,98
20241007,104400,195888800,22750,22800,22800,22750,10
20241007,104300,195661250,22800,22800,22800,22800,2
20241007,104200,195615650,22700,22700,22700,22700,0
20241007,104100,195615650,22700,22700,22700,22700,0
20241007,104000,195615650,22700,22700,22700,22700,0
20241007,103900,195615650,22700,22700,22700,22700,0
20241007,103800,195615650,22700,22700,22700,22700,73
20241007,103700,193958550,22700,22700,22700,22700,29
20241007,103600,193300250,22650,22650,22650,22650,0
20241007,103500,193300250,22650,22650,22650,22650,0
20241007,103400,193300250,22650,22650,22650,22650,0
20241007,103300,193300250,22650,22650,22650,22650,0
20241007,103200,193300250,22650,22650,22650,22650,4
20241007,103100,193209650,22650,22650,22650,22650,2
20241007,103000,193164350,22700,22700,22700,22700,0
20241007,102900,193164350,22700,22700,22700,22700,15
20241007,102800,192823850,22700,22700,22700,22700,0
20241007,102700,192823850,22700,22800,22800,22700,3
20241007,102600,192755550,22800,22800,22800,22800,0
20241007,102500,192755550,22800,22800,22800,22800,212
20241007,102400,187921950,22750,22750,22750,22750,91
20241007,102300,185851700,22750,22750,22750,22750,4
20241007,102200,185760700,22750,22700,22750,22650,1339
20241007,102100,155339150,22650,22500,22700,22500,203
20241007,102000,150746800,22400,22400,22400,22400,0
20241007,101900,150746800,22400,22400,22400,22400,0
20241007,101800,150746800,22400,22400,22400,22400,0
20241007,101700,150746800,22400,22400,22400,22400,3
20241007,101600,150679600,22400,22400,22400,22400,0
20241007,101500,150679600,22400,22400,22400,22400,6
20241007,101400,150545200,22500,22500,22500,22500,6
20241007,101300,150410200,22500,22450,22500,22400,127
20241007,101200,147564050,22500,22600,22600,22500,118
20241007,101100,144907400,22600,22650,22650,22600,41
20241007,101000,143980300,22650,22650,22650,22650,10
20241007,100900,143753800,22700,22700,22700,22700,0
20241007,100800,143753800,22700,22700,22700,22700,0
20241007,100700,143753800,22700,22700,22700,22700,1
20241007,100600,143731100,22700,22700,22700,22700,0
20241007,100500,143731100,22700,22700,22700,22700,0
20241007,100400,143731100,22700,22700,22700,22700,0
20241007,100300,143731100,22700,22700,22700,22700,0
20241007,100200,143731100,22700,22700,22700,22700,0
20241007,100100,143731100,22700,22650,22700,22600,66
20241007,100000,142237850,22600,22600,22600,22600,0
20241007,095900,142237850,22600,22650,22650,22600,227
20241007,095800,137099300,22650,22650,22650,22650,0
20241007,095700,137099300,22650,22650,22650,22650,1
20241007,095600,137076650,22650,22650,22650,22650,5
20241007,095500,136963400,22650,22650,22650,22650,15
20241007,095400,136623650,22600,22600,22600,22600,5
20241007,095300,136510650,22600,22600,22600,22600,47
20241007,095200,135448450,22600,22600,22600,22600,6
20241007,095100,135312850,22600,22600,22600,22600,0
20241007,095000,135312850,22600,22600,22600,22600,8
20241007,094900,135132050,22600,22600,22600,22600,1
20241007,094800,135109450,22550,22550,22550,22550,0
20241007,094700,135109450,22550,22550,22550,22550,182
20241007,094600,131005350,22550,22550,22550,22550,20
20241007,094500,130554350,22550,22500,22550,22500,41
20241007,094400,129630950,22550,22550,22550,22550,0
20241007,094300,129630950,22550,22350,22550,22350,337
20241007,094200,122057400,22400,22400,22450,22400,116
20241007,094100,119458900,22400,22400,22400,22400,114
20241007,094000,116905300,22350,22350,22350,22350,12
20241007,093900,116637100,22350,22350,22350,22350,0
20241007,093800,116637100,22350,22350,22350,22350,24
20241007,093700,116100700,22350,22350,22350,22350,4
20241007,093600,116011300,22400,22400,22400,22400,0
20241007,093500,116011300,22400,22400,22400,22400,0
20241007,093400,116011300,22400,22400,22400,22400,0
20241007,093300,116011300,22400,22400,22400,22400,3
20241007,093200,115944100,22400,22450,22450,22400,6
20241007,093100,115809650,22500,22400,22500,22400,29
20241007,093000,115159950,22450,22450,22450,22450,184
20241007,092900,111029150,22400,22400,22400,22400,0
20241007,092800,111029150,22400,22400,22400,22400,12
20241007,092700,110760350,22450,22400,22450,22400,250
20241007,092600,105153450,22350,22350,22350,22350,0
20241007,092500,105153450,22350,22350,22350,22350,0
20241007,092400,105153450,22350,22350,22350,22350,0
20241007,092300,105153450,22350,22350,22350,22350,0
20241007,092200,105153450,22350,22350,22400,22350,542
20241007,092100,93023700,22350,22400,22400,22300,148
20241007,092000,89716900,22400,22400,22400,22400,0
20241007,091900,89716900,22400,22400,22400,22400,1
20241007,091800,89694500,22400,22400,22400,22400,0
20241007,091700,89694500,22400,22300,22400,22300,342
20241007,091600,82047350,22300,22300,22300,22300,0
20241007,091500,82047350,22300,22300,22300,22300,73
20241007,091400,80419450,22300,22300,22300,22300,39
20241007,091300,79549750,22300,22300,22300,22300,115
20241007,091200,76985250,22200,22200,22200,22200,42
20241007,091100,76052850,22200,22200,22200,22200,18
20241007,091000,75653250,22200,22200,22200,22200,45
20241007,090900,74654250,22250,22250,22250,22250,27
20241007,090800,74053500,22200,22200,22200,22200,4
20241007,090700,73964700,22200,22050,22200,22050,198
20241007,090600,69569500,22050,22150,22250,22050,317
20241007,090500,62558100,22150,22150,22150,22150,124
20241007,090400,59811500,22200,22350,22350,22200,552
20241007,090300,47518050,22250,22600,22600,22150,2017
20241007,090200,2310100,22600,22600,22600,22600,0
20241007,090100,2310100,22600,22600,22600,22600,0
20241007,090000,2310100,22600,22700,22700,22600,102