KissMeData/000720/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183200,5771476950,30100,30100,30100,30100,13348
20241007,183100,5771476950,30100,30100,30100,30100,0
20241007,183000,5771476950,30100,30100,30100,30100,0
20241007,182900,5771476950,30100,30100,30100,30100,0
20241007,182800,5771476950,30100,30100,30100,30100,0
20241007,182700,5771476950,30100,30100,30100,30100,0
20241007,182600,5771476950,30100,30100,30100,30100,0
20241007,182500,5771476950,30100,30100,30100,30100,0
20241007,182400,5771476950,30100,30100,30100,30100,0
20241007,182300,5771476950,30100,30100,30100,30100,0
20241007,182200,5771476950,30100,30100,30100,30100,0
20241007,182100,5771476950,30100,30100,30100,30100,0
20241007,182000,5771476950,30100,30100,30100,30100,0
20241007,181900,5771476950,30100,30100,30100,30100,0
20241007,181800,5771476950,30100,30100,30100,30100,0
20241007,181700,5771476950,30100,30100,30100,30100,0
20241007,181600,5771476950,30100,30100,30100,30100,0
20241007,181500,5771476950,30100,30100,30100,30100,0
20241007,181400,5771476950,30100,30100,30100,30100,0
20241007,181300,5771476950,30100,30100,30100,30100,0
20241007,181200,5771476950,30100,30100,30100,30100,0
20241007,181100,5771476950,30100,30100,30100,30100,0
20241007,181000,5771476950,30100,30100,30100,30100,0
20241007,180900,5771476950,30100,30100,30100,30100,0
20241007,180800,5771476950,30100,30100,30100,30100,0
20241007,180700,5771476950,30100,30100,30100,30100,0
20241007,180600,5771476950,30100,30100,30100,30100,0
20241007,180500,5771476950,30100,30100,30100,30100,0
20241007,180400,5771476950,30100,30100,30100,30100,0
20241007,180300,5771476950,30100,30100,30100,30100,0
20241007,180200,5771476950,30100,30100,30100,30100,13348
20241007,180100,5771476950,30100,30100,30100,30100,0
20241007,180000,5771476950,30100,30100,30100,30100,0
20241007,175900,5771476950,30100,30100,30100,30100,0
20241007,175800,5771476950,30100,30100,30100,30100,0
20241007,175700,5771476950,30100,30100,30100,30100,0
20241007,175600,5771476950,30100,30100,30100,30100,0
20241007,175500,5771476950,30100,30100,30100,30100,0
20241007,175400,5771476950,30100,30100,30100,30100,0
20241007,175300,5771476950,30100,30100,30100,30100,0
20241007,175200,5771476950,30100,30100,30100,30100,0
20241007,175100,5771476950,30100,30100,30100,30100,0
20241007,175000,5771476950,30100,30100,30100,30100,0
20241007,174900,5771476950,30100,30100,30100,30100,0
20241007,174800,5771476950,30100,30100,30100,30100,0
20241007,174700,5771476950,30100,30100,30100,30100,0
20241007,174600,5771476950,30100,30100,30100,30100,0
20241007,174500,5771476950,30100,30100,30100,30100,0
20241007,174400,5771476950,30100,30100,30100,30100,0
20241007,174300,5771476950,30100,30100,30100,30100,0
20241007,174200,5771476950,30100,30100,30100,30100,0
20241007,174100,5771476950,30100,30100,30100,30100,0
20241007,174000,5771476950,30100,30100,30100,30100,0
20241007,173900,5771476950,30100,30100,30100,30100,0
20241007,173800,5771476950,30100,30100,30100,30100,0
20241007,173700,5771476950,30100,30100,30100,30100,0
20241007,173600,5771476950,30100,30100,30100,30100,0
20241007,173500,5771476950,30100,30100,30100,30100,0
20241007,173400,5771476950,30100,30100,30100,30100,0
20241007,173300,5771476950,30100,30100,30100,30100,0
20241007,173200,5771476950,30100,30100,30100,30100,13348
20241007,173100,5771476950,30100,30100,30100,30100,0
20241007,173000,5771476950,30100,30100,30100,30100,0
20241007,172900,5771476950,30100,30100,30100,30100,0
20241007,172800,5771476950,30100,30100,30100,30100,0
20241007,172700,5771476950,30100,30100,30100,30100,0
20241007,172600,5771476950,30100,30100,30100,30100,0
20241007,172500,5771476950,30100,30100,30100,30100,0
20241007,172400,5771476950,30100,30100,30100,30100,0
20241007,172300,5771476950,30100,30100,30100,30100,0
20241007,172200,5771476950,30100,30100,30100,30100,0
20241007,172100,5771476950,30100,30100,30100,30100,0
20241007,172000,5771476950,30100,30100,30100,30100,0
20241007,171900,5771476950,30100,30100,30100,30100,0
20241007,171800,5771476950,30100,30100,30100,30100,0
20241007,171700,5771476950,30100,30100,30100,30100,0
20241007,171600,5771476950,30100,30100,30100,30100,0
20241007,171500,5771476950,30100,30100,30100,30100,0
20241007,171400,5771476950,30100,30100,30100,30100,0
20241007,171300,5771476950,30100,30100,30100,30100,0
20241007,171200,5771476950,30100,30100,30100,30100,0
20241007,171100,5771476950,30100,30100,30100,30100,0
20241007,171000,5771476950,30100,30100,30100,30100,0
20241007,170900,5771476950,30100,30100,30100,30100,0
20241007,170800,5771476950,30100,30100,30100,30100,0
20241007,170700,5771476950,30100,30100,30100,30100,0
20241007,170600,5771476950,30100,30100,30100,30100,0
20241007,170500,5771476950,30100,30100,30100,30100,0
20241007,170400,5771476950,30100,30100,30100,30100,0
20241007,170300,5771476950,30100,30100,30100,30100,0
20241007,170200,5771476950,30100,30100,30100,30100,13348
20241007,170100,5771476950,30100,30100,30100,30100,0
20241007,170000,5771476950,30100,30100,30100,30100,0
20241007,165900,5771476950,30100,30100,30100,30100,0
20241007,165800,5771476950,30100,30100,30100,30100,0
20241007,165700,5771476950,30100,30100,30100,30100,0
20241007,165600,5771476950,30100,30100,30100,30100,0
20241007,165500,5771476950,30100,30100,30100,30100,0
20241007,165400,5771476950,30100,30100,30100,30100,0
20241007,165300,5771476950,30100,30100,30100,30100,0
20241007,165200,5771476950,30100,30100,30100,30100,0
20241007,165100,5771476950,30100,30100,30100,30100,0
20241007,165000,5771476950,30100,30100,30100,30100,0
20241007,164900,5771476950,30100,30100,30100,30100,0
20241007,164800,5771476950,30100,30100,30100,30100,0
20241007,164700,5771476950,30100,30100,30100,30100,0
20241007,164600,5771476950,30100,30100,30100,30100,0
20241007,164500,5771476950,30100,30100,30100,30100,0
20241007,164400,5771476950,30100,30100,30100,30100,0
20241007,164300,5771476950,30100,30100,30100,30100,0
20241007,164200,5771476950,30100,30100,30100,30100,0
20241007,164100,5771476950,30100,30100,30100,30100,0
20241007,164000,5771476950,30100,30100,30100,30100,0
20241007,163900,5771476950,30100,30100,30100,30100,0
20241007,163800,5771476950,30100,30100,30100,30100,0
20241007,163700,5771476950,30100,30100,30100,30100,0
20241007,163600,5771476950,30100,30100,30100,30100,0
20241007,163500,5771476950,30100,30100,30100,30100,0
20241007,163400,5771476950,30100,30100,30100,30100,0
20241007,163300,5771476950,30100,30100,30100,30100,0
20241007,163200,5771476950,30100,30100,30100,30100,13348
20241007,163100,5771476950,30100,30100,30100,30100,0
20241007,163000,5771476950,30100,30100,30100,30100,0
20241007,162900,5771476950,30100,30100,30100,30100,0
20241007,162800,5771476950,30100,30100,30100,30100,0
20241007,162700,5771476950,30100,30100,30100,30100,0
20241007,162600,5771476950,30100,30100,30100,30100,0
20241007,162500,5771476950,30100,30100,30100,30100,0
20241007,162400,5771476950,30100,30100,30100,30100,0
20241007,162300,5771476950,30100,30100,30100,30100,0
20241007,162200,5771476950,30100,30100,30100,30100,0
20241007,162100,5771476950,30100,30100,30100,30100,0
20241007,162000,5771476950,30100,30100,30100,30100,0
20241007,161900,5771476950,30100,30100,30100,30100,0
20241007,161800,5771476950,30100,30100,30100,30100,0
20241007,161700,5771476950,30100,30100,30100,30100,0
20241007,161600,5771476950,30100,30100,30100,30100,0
20241007,161500,5771476950,30100,30100,30100,30100,0
20241007,161400,5771476950,30100,30100,30100,30100,0
20241007,161300,5771476950,30100,30100,30100,30100,0
20241007,161200,5771476950,30100,30100,30100,30100,0
20241007,161100,5771476950,30100,30100,30100,30100,0
20241007,161000,5771476950,30100,30100,30100,30100,0
20241007,160900,5771476950,30100,30100,30100,30100,0
20241007,160800,5771476950,30100,30100,30100,30100,0
20241007,160700,5771476950,30100,30100,30100,30100,0
20241007,160600,5771476950,30100,30100,30100,30100,0
20241007,160500,5771476950,30100,30100,30100,30100,0
20241007,160400,5771476950,30100,30100,30100,30100,0
20241007,160300,5771476950,30100,30100,30100,30100,0
20241007,160200,5771476950,30100,30100,30100,30100,13348
20241007,160100,5771476950,30100,30100,30100,30100,0
20241007,160000,5771476950,30100,30100,30100,30100,0
20241007,155900,5771476950,30100,30100,30100,30100,0
20241007,155800,5771476950,30100,30100,30100,30100,0
20241007,155700,5771476950,30100,30100,30100,30100,0
20241007,155600,5771476950,30100,30100,30100,30100,0
20241007,155500,5771476950,30100,30100,30100,30100,0
20241007,155400,5771476950,30100,30100,30100,30100,0
20241007,155300,5771476950,30100,30100,30100,30100,0
20241007,155200,5771476950,30100,30100,30100,30100,0
20241007,155100,5771476950,30100,30100,30100,30100,0
20241007,155000,5771476950,30100,30100,30100,30100,0
20241007,154900,5771476950,30100,30100,30100,30100,0
20241007,154800,5771476950,30100,30100,30100,30100,0
20241007,154700,5771476950,30100,30100,30100,30100,0
20241007,154600,5771476950,30100,30100,30100,30100,0
20241007,154500,5771476950,30100,30100,30100,30100,0
20241007,154400,5771476950,30100,30100,30100,30100,0
20241007,154300,5771476950,30100,30100,30100,30100,0
20241007,154200,5771476950,30100,30100,30100,30100,0
20241007,154100,5771476950,30100,30100,30100,30100,0
20241007,154000,5771476950,30100,30100,30100,30100,0
20241007,153900,5771476950,30100,30100,30100,30100,0
20241007,153800,5771476950,30100,30100,30100,30100,0
20241007,153700,5771476950,30100,30100,30100,30100,0
20241007,153600,5771476950,30100,30100,30100,30100,0
20241007,153500,5771476950,30100,30100,30100,30100,0
20241007,153400,5771476950,30100,30100,30100,30100,0
20241007,153300,5771476950,30100,30100,30100,30100,0
20241007,153200,5771476950,30100,30100,30100,30100,13348
20241007,153100,5771476950,30100,30100,30100,30100,0
20241007,153000,5771476950,30100,30100,30100,30100,13348
20241007,152900,5369702150,30100,30100,30100,30100,0
20241007,152800,5369702150,30100,30100,30100,30100,0
20241007,152700,5369702150,30100,30100,30100,30100,0
20241007,152600,5369702150,30100,30100,30100,30100,0
20241007,152500,5369702150,30100,30100,30100,30100,0
20241007,152400,5369702150,30100,30100,30100,30100,0
20241007,152300,5369702150,30100,30100,30100,30100,0
20241007,152200,5369702150,30100,30100,30100,30100,0
20241007,152100,5369702150,30100,30100,30100,30100,0
20241007,152000,5369702150,30100,30100,30100,30100,0
20241007,151900,5369702150,30100,30150,30150,30100,467
20241007,151800,5355638900,30100,30150,30150,30100,144
20241007,151700,5351303600,30100,30100,30100,30100,319
20241007,151600,5341701700,30100,30100,30150,30100,390
20241007,151500,5329960700,30100,30100,30100,30100,421
20241007,151400,5317288600,30150,30100,30150,30100,457
20241007,151300,5303532050,30100,30100,30150,30100,133
20241007,151200,5299526850,30100,30100,30150,30100,792
20241007,151100,5275687600,30100,30100,30150,30100,321
20241007,151000,5266025000,30100,30100,30100,30100,399
20241007,150900,5254015100,30100,30100,30100,30100,51
20241007,150800,5252480000,30100,30100,30150,30100,160
20241007,150700,5247663650,30150,30150,30150,30100,100
20241007,150600,5244652400,30150,30100,30150,30100,84
20241007,150500,5242122350,30100,30100,30100,30100,415
20241007,150400,5229630850,30100,30100,30100,30100,194
20241007,150300,5223791450,30100,30150,30150,30100,744
20241007,150200,5201397000,30100,30100,30100,30100,73
20241007,150100,5199199700,30100,30150,30150,30100,58
20241007,150000,5197453550,30150,30150,30150,30100,67
20241007,145900,5195436000,30100,30150,30150,30100,159
20241007,145800,5190648650,30150,30200,30200,30100,116
20241007,145700,5187151900,30150,30150,30150,30100,70
20241007,145600,5185041500,30100,30150,30150,30100,116
20241007,145500,5181547600,30150,30150,30150,30100,45
20241007,145400,5180191000,30200,30150,30200,30150,464
20241007,145300,5166201000,30200,30150,30200,30100,296
20241007,145200,5157276600,30100,30150,30200,30100,2589
20241007,145100,5079339750,30150,30150,30150,30100,295
20241007,145000,5070454700,30150,30200,30200,30150,55
20241007,144900,5068796200,30150,30100,30200,30100,101
20241007,144800,5065752900,30100,30150,30200,30100,1045
20241007,144700,5034244700,30150,30150,30200,30150,964
20241007,144600,5005177650,30150,30150,30200,30150,298
20241007,144500,4996180450,30150,30150,30200,30150,71
20241007,144400,4994039300,30200,30150,30200,30150,11
20241007,144300,4993707300,30150,30200,30200,30150,150
20241007,144200,4989184400,30150,30150,30200,30150,57
20241007,144100,4987465100,30150,30250,30250,30150,941
20241007,144000,4959048500,30200,30150,30200,30150,255
20241007,143900,4951347700,30150,30200,30200,30150,1143
20241007,143800,4916881100,30200,30200,30250,30200,72
20241007,143700,4914706100,30200,30200,30200,30200,1235
20241007,143600,4877409100,30150,30150,30200,30150,55
20241007,143500,4875750400,30150,30150,30150,30150,43
20241007,143400,4874453950,30150,30200,30200,30150,1879
20241007,143300,4817727700,30250,30250,30250,30200,859
20241007,143200,4791785100,30250,30250,30250,30200,78
20241007,143100,4789428150,30200,30250,30250,30200,624
20241007,143000,4770582450,30250,30250,30250,30200,3633
20241007,142900,4660715800,30200,30200,30250,30200,102
20241007,142800,4657633550,30250,30200,30250,30200,2093
20241007,142700,4594424250,30200,30200,30250,30200,171
20241007,142600,4589259900,30250,30150,30250,30150,1724
20241007,142500,4537214900,30150,30200,30200,30150,548
20241007,142400,4520668850,30200,30200,30250,30200,137
20241007,142300,4516530900,30250,30250,30250,30200,97
20241007,142200,4513599350,30250,30200,30250,30200,108
20241007,142100,4510337600,30250,30250,30250,30200,191
20241007,142000,4504565300,30200,30200,30250,30200,1027
20241007,141900,4473549400,30200,30200,30250,30200,134
20241007,141800,4469502150,30200,30150,30200,30150,4
20241007,141700,4469381500,30250,30150,30250,30150,116
20241007,141600,4465881350,30200,30200,30200,30150,18
20241007,141500,4465337900,30150,30150,30200,30100,498
20241007,141400,4450307350,30100,30150,30200,30100,1430
20241007,141300,4407192600,30150,30150,30200,30150,152
20241007,141200,4402609550,30150,30200,30200,30150,197
20241007,141100,4396669350,30200,30200,30200,30150,153
20241007,141000,4392054700,30150,30150,30150,30150,66
20241007,140900,4390064800,30150,30200,30200,30150,169
20241007,140800,4384968050,30150,30200,30200,30150,151
20241007,140700,4380415000,30200,30150,30200,30150,260
20241007,140600,4372575400,30200,30150,30200,30150,136
20241007,140500,4368474750,30200,30150,30200,30150,99
20241007,140400,4365489550,30150,30250,30250,30150,674
20241007,140300,4345163000,30200,30200,30250,30200,227
20241007,140200,4338307350,30200,30250,30250,30200,426
20241007,140100,4325441450,30250,30250,30250,30200,320
20241007,140000,4315777150,30250,30200,30250,30200,1423
20241007,135900,4272802200,30200,30250,30250,30200,124
20241007,135800,4269057000,30200,30200,30250,30200,166
20241007,135700,4264043550,30200,30200,30250,30200,167
20241007,135600,4258999550,30250,30250,30250,30200,93
20241007,135500,4256189200,30250,30200,30250,30200,81
20241007,135400,4253742600,30250,30250,30250,30250,4
20241007,135300,4253621600,30250,30250,30250,30250,40
20241007,135200,4252411600,30200,30250,30250,30200,13
20241007,135100,4252018400,30200,30250,30250,30200,192
20241007,135000,4246212300,30250,30250,30250,30200,109
20241007,134900,4242920100,30200,30250,30250,30200,104
20241007,134800,4239774150,30250,30250,30250,30250,63
20241007,134700,4237868400,30250,30200,30250,30200,14
20241007,134600,4237444950,30250,30250,30250,30250,12
20241007,134500,4237081950,30250,30200,30250,30200,211
20241007,134400,4230709400,30200,30250,30250,30200,141
20241007,134300,4226449650,30250,30250,30250,30200,221
20241007,134200,4219774750,30200,30250,30250,30200,198
20241007,134100,4213794450,30200,30250,30250,30200,139
20241007,134000,4209596450,30250,30200,30250,30200,1658
20241007,133900,4159524500,30150,30200,30200,30150,228
20241007,133800,4152639300,30200,30150,30200,30150,237
20241007,133700,4145490050,30150,30150,30200,30150,112
20241007,133600,4142111800,30200,30200,30200,30150,50
20241007,133500,4140601850,30200,30200,30200,30200,541
20241007,133400,4124263650,30200,30200,30200,30200,13
20241007,133300,4123871050,30200,30200,30200,30150,16
20241007,133200,4123387900,30200,30200,30200,30150,461
20241007,133100,4109465750,30200,30250,30250,30200,1612
20241007,133000,4060777800,30250,30200,30250,30200,1324
20241007,132900,4020789850,30200,30150,30200,30150,31
20241007,132800,4019855150,30200,30250,30250,30200,791
20241007,132700,3995966350,30200,30250,30250,30200,563
20241007,132600,3978963500,30200,30200,30250,30200,204
20241007,132500,3972794700,30250,30200,30250,30200,1428
20241007,132400,3929668500,30200,30200,30200,30200,50
20241007,132300,3928158500,30200,30250,30250,30200,40
20241007,132200,3926949900,30200,30250,30250,30200,14
20241007,132100,3926526500,30200,30250,30250,30200,1017
20241007,132000,3895812850,30250,30200,30250,30200,62
20241007,131900,3893939800,30250,30250,30250,30200,12
20241007,131800,3893577300,30200,30250,30250,30200,13
20241007,131700,3893184150,30250,30250,30250,30200,1136
20241007,131600,3858871200,30250,30250,30250,30250,27
20241007,131500,3858054450,30250,30200,30250,30200,216
20241007,131400,3851530600,30200,30200,30200,30200,8
20241007,131300,3851289000,30250,30250,30250,30200,744
20241007,131200,3828810850,30250,30250,30250,30200,52
20241007,131100,3827239800,30250,30200,30250,30200,5
20241007,131000,3827088650,30200,30250,30250,30200,100
20241007,130900,3824067700,30200,30200,30250,30200,783
20241007,130800,3800421050,30250,30250,30250,30250,7
20241007,130700,3800209300,30250,30250,30250,30250,14
20241007,130600,3799785800,30250,30250,30250,30250,3
20241007,130500,3799695050,30200,30200,30200,30200,1308
20241007,130400,3760193450,30150,30150,30150,30150,595
20241007,130300,3742254200,30200,30200,30200,30200,12
20241007,130200,3741891800,30200,30200,30200,30200,45
20241007,130100,3740532800,30200,30200,30200,30200,16
20241007,130000,3740049600,30200,30200,30200,30150,16
20241007,125900,3739566450,30200,30200,30200,30200,0
20241007,125800,3739566450,30200,30200,30200,30200,7
20241007,125700,3739355050,30200,30200,30200,30200,3306
20241007,125600,3639513850,30250,30200,30250,30200,77
20241007,125500,3637188300,30250,30250,30250,30200,1213
20241007,125400,3600522200,30250,30150,30250,30150,2107
20241007,125300,3536890950,30150,30200,30200,30150,10
20241007,125200,3536589200,30200,30200,30200,30200,9
20241007,125100,3536317400,30200,30150,30200,30150,528
20241007,125000,3520396250,30200,30200,30200,30200,10
20241007,124900,3520094250,30200,30150,30200,30150,16
20241007,124800,3519611700,30150,30150,30200,30150,206
20241007,124700,3513400600,30200,30150,30200,30100,999
20241007,124600,3483282650,30150,30100,30150,30100,321
20241007,124500,3473611950,30100,30200,30200,30100,161
20241007,124400,3468759700,30100,30150,30200,30100,529
20241007,124300,3452835950,30150,30200,30200,30100,50
20241007,124200,3451329450,30150,30200,30200,30150,74
20241007,124100,3449097850,30200,30200,30200,30150,30
20241007,124000,3448192500,30200,30200,30200,30200,114
20241007,123900,3444749700,30200,30200,30200,30100,30
20241007,123800,3443846200,30100,30200,30200,30100,131
20241007,123700,3439898400,30200,30200,30200,30100,61
20241007,123600,3438060400,30150,30150,30200,30150,82
20241007,123500,3435587500,30150,30200,30200,30150,3349
20241007,123400,3334614050,30150,30150,30200,30150,89
20241007,123300,3331930550,30150,30200,30200,30150,58
20241007,123200,3330181700,30200,30150,30200,30150,38
20241007,123100,3329035550,30150,30200,30200,30150,54
20241007,123000,3327406750,30150,30150,30200,30150,86
20241007,122900,3324813350,30200,30200,30200,30150,81
20241007,122800,3322368550,30200,30200,30200,30150,67
20241007,122700,3320348350,30200,30150,30200,30150,74
20241007,122600,3318116150,30200,30200,30250,30200,418
20241007,122500,3305491400,30200,30250,30250,30200,550
20241007,122400,3288881200,30250,30250,30250,30200,94
20241007,122300,3286040600,30200,30200,30200,30200,42
20241007,122200,3284772200,30250,30250,30250,30200,70
20241007,122100,3282657350,30250,30250,30250,30200,30
20241007,122000,3281750100,30250,30250,30250,30250,105
20241007,121900,3278573850,30250,30250,30250,30250,31
20241007,121800,3277636100,30250,30250,30250,30250,0
20241007,121700,3277636100,30250,30250,30250,30200,21
20241007,121600,3277001250,30250,30250,30250,30250,12
20241007,121500,3276638250,30250,30250,30250,30200,869
20241007,121400,3250351050,30250,30250,30300,30250,2294
20241007,121300,3180940850,30250,30250,30250,30250,50
20241007,121200,3179428350,30200,30250,30250,30200,95
20241007,121100,3176554700,30250,30250,30250,30250,46
20241007,121000,3175163200,30200,30200,30200,30200,827
20241007,120900,3150187800,30200,30200,30250,30200,61
20241007,120800,3148345450,30200,30200,30200,30200,8
20241007,120700,3148103850,30200,30250,30250,30200,36
20241007,120600,3147016200,30150,30250,30250,30150,531
20241007,120500,3130982000,30250,30200,30250,30200,340
20241007,120400,3120713850,30250,30250,30250,30200,13
20241007,120300,3120320650,30200,30200,30200,30200,100
20241007,120200,3117300650,30250,30250,30250,30200,52
20241007,120100,3115729650,30200,30250,30250,30200,635
20241007,120000,3096551450,30250,30250,30250,30200,415
20241007,115900,3084017800,30200,30200,30200,30150,4388
20241007,115800,2951508150,30150,30150,30150,30150,301
20241007,115700,2942433000,30150,30200,30200,30150,495
20241007,115600,2927508150,30150,30150,30200,30150,165
20241007,115500,2922527750,30200,30150,30200,30150,45
20241007,115400,2921170400,30150,30200,30200,30150,74
20241007,115300,2918938700,30150,30150,30150,30150,64
20241007,115200,2917009100,30150,30200,30200,30150,62
20241007,115100,2915139450,30200,30150,30200,30150,102
20241007,115000,2912063650,30200,30150,30200,30150,201
20241007,114900,2906002900,30150,30150,30200,30150,281
20241007,114800,2897530150,30150,30200,30200,30150,160
20241007,114700,2892703650,30150,30200,30200,30150,135
20241007,114600,2888633000,30200,30200,30200,30100,295
20241007,114500,2879739750,30150,30150,30200,30150,412
20241007,114400,2867317800,30150,30200,30200,30150,359
20241007,114300,2856492600,30150,30200,30200,30150,73
20241007,114200,2854291450,30150,30150,30200,30150,98
20241007,114100,2851336400,30200,30150,30200,30150,152
20241007,114000,2846752250,30200,30200,30200,30150,104
20241007,113900,2843615450,30200,30200,30200,30150,509
20241007,113800,2828267150,30200,30150,30200,30150,773
20241007,113700,2804953550,30150,30200,30200,30150,62
20241007,113600,2803083900,30150,30150,30200,30150,1619
20241007,113500,2754270800,30150,30150,30200,30150,694
20241007,113400,2733345650,30200,30200,30200,30200,9
20241007,113300,2733073850,30200,30200,30200,30200,142
20241007,113200,2728785450,30200,30200,30200,30200,6
20241007,113100,2728604250,30200,30200,30200,30200,41
20241007,113000,2727366050,30200,30200,30200,30150,39
20241007,112900,2726188300,30200,30200,30200,30200,10
20241007,112800,2725886300,30200,30150,30200,30150,62
20241007,112700,2724016400,30150,30200,30200,30150,29
20241007,112600,2723141900,30200,30200,30200,30200,91
20241007,112500,2720393700,30200,30200,30200,30200,50
20241007,112400,2718883700,30200,30200,30200,30200,4
20241007,112300,2718762900,30200,30200,30200,30150,329
20241007,112200,2708828100,30200,30200,30200,30200,8
20241007,112100,2708586500,30200,30200,30200,30200,38
20241007,112000,2707438900,30200,30150,30200,30150,1362
20241007,111900,2666374000,30150,30150,30150,30150,1313
20241007,111800,2626787050,30150,30150,30150,30150,93
20241007,111700,2623983100,30150,30150,30150,30150,0
20241007,111600,2623983100,30150,30150,30150,30150,21
20241007,111500,2623349950,30150,30150,30150,30150,84
20241007,111400,2620817350,30150,30150,30150,30100,41
20241007,111300,2619581250,30150,30100,30150,30100,18
20241007,111200,2619039050,30150,30150,30150,30150,43
20241007,111100,2617742600,30150,30150,30150,30150,17
20241007,111000,2617230050,30150,30150,30150,30100,235
20241007,110900,2610145300,30150,30150,30150,30150,5
20241007,110800,2609994550,30150,30150,30150,30150,109
20241007,110700,2606708200,30150,30150,30150,30150,11
20241007,110600,2606376550,30150,30150,30150,30100,18
20241007,110500,2605833900,30150,30150,30150,30150,17
20241007,110400,2605321350,30100,30100,30100,30100,190
20241007,110300,2599602350,30100,30050,30100,30050,18
20241007,110200,2599061050,30100,30100,30100,30050,292
20241007,110100,2590275700,30100,30100,30100,30050,1063
20241007,110000,2558279450,30100,30100,30100,30100,41
20241007,105900,2557045350,30050,30100,30100,30050,649
20241007,105800,2537541450,30100,30100,30100,30100,44
20241007,105700,2536217050,30050,30050,30050,30050,1148
20241007,105600,2501719650,30050,30050,30050,30000,26
20241007,105500,2500938850,30050,30000,30050,30000,18
20241007,105400,2500398000,30050,30050,30050,30050,16
20241007,105300,2499917200,30050,30050,30050,30050,22
20241007,105200,2499256100,30050,30000,30050,30000,53
20241007,105100,2497666050,30050,30050,30050,30000,90
20241007,105000,2494962650,30050,30000,30050,30000,105
20241007,104900,2491809800,30050,30100,30100,30050,167
20241007,104800,2486791100,30100,30050,30100,30050,556
20241007,104700,2470083250,30050,30050,30050,30050,169
20241007,104600,2465004800,30050,30050,30100,30050,346
20241007,104500,2454607450,30050,30050,30100,30050,113
20241007,104400,2451211750,30050,30050,30050,30050,580
20241007,104300,2433782750,30100,30100,30100,30100,10
20241007,104200,2433481750,30100,30100,30100,30100,140
20241007,104100,2429267750,30150,30100,30150,30050,1360
20241007,104000,2388333550,30050,30050,30050,30050,27
20241007,103900,2387522200,30100,30100,30100,30100,32
20241007,103800,2386559000,30100,30100,30100,30100,21
20241007,103700,2385926900,30100,30100,30100,30100,0
20241007,103600,2385926900,30100,30050,30100,30050,35
20241007,103500,2384873450,30100,30100,30100,30100,42
20241007,103400,2383609250,30100,30050,30100,30050,690
20241007,103300,2362865250,30100,30100,30100,30100,420
20241007,103200,2350223250,30100,30100,30100,30100,732
20241007,103100,2328190050,30050,30050,30050,30050,26
20241007,103000,2327408750,30050,30050,30050,30050,5
20241007,102900,2327258500,30050,30100,30100,30050,348
20241007,102800,2316785150,30100,30150,30150,30100,795
20241007,102700,2292822400,30150,30150,30150,30150,64
20241007,102600,2290892800,30150,30150,30150,30150,100
20241007,102500,2287877800,30150,30100,30150,30100,17
20241007,102400,2287365800,30100,30150,30150,30100,21
20241007,102300,2286733050,30150,30150,30150,30100,2085
20241007,102200,2223876150,30150,30100,30200,30100,3024
20241007,102100,2132720400,30100,30100,30100,30100,606
20241007,102000,2114479800,30050,30050,30050,30050,110
20241007,101900,2111174300,30050,30050,30050,30050,2
20241007,101800,2111114200,30100,30100,30100,30100,28
20241007,101700,2110271400,30100,30050,30100,30050,742
20241007,101600,2087973500,30050,30050,30050,30000,2527
20241007,101500,2012046400,30050,30050,30050,30050,46
20241007,101400,2010664100,30050,30100,30100,30050,865
20241007,101300,1984664300,30100,30100,30100,30100,5
20241007,101200,1984513800,30050,30050,30100,30050,49
20241007,101100,1983041300,30100,30100,30100,30100,13
20241007,101000,1982650000,30100,30100,30100,30100,235
20241007,100900,1975576500,30050,30050,30050,30050,122
20241007,100800,1971910400,30100,30100,30100,30100,32
20241007,100700,1970947200,30050,30050,30100,30050,3021
20241007,100600,1880016100,30050,30100,30100,30050,126
20241007,100500,1876229650,30100,30100,30100,30100,9
20241007,100400,1875958750,30050,30100,30100,30050,32
20241007,100300,1874996100,30100,30050,30100,30050,30
20241007,100200,1874093900,30050,30050,30050,30050,138
20241007,100100,1869947000,30050,30050,30100,30050,150
20241007,100000,1865439450,30050,30050,30100,30050,116
20241007,095900,1861953550,30050,30050,30050,30050,1132
20241007,095800,1827936950,30050,30050,30050,30050,1553
20241007,095700,1781269300,30050,30100,30100,30050,1303
20241007,095600,1742111150,30100,30000,30100,30000,1628
20241007,095500,1693192000,30050,30000,30050,30000,11
20241007,095400,1692861500,30050,30050,30050,30000,508
20241007,095300,1677597350,30000,30050,30050,30000,48
20241007,095200,1676156250,30050,30050,30050,30050,595
20241007,095100,1658276500,30000,30000,30000,30000,26
20241007,095000,1657496500,30050,30050,30050,30050,0
20241007,094900,1657496500,30050,30050,30050,30050,1
20241007,094800,1657466450,30050,30050,30050,30050,2013
20241007,094700,1596975800,30050,30100,30100,30050,601
20241007,094600,1578885750,30100,30100,30100,30100,8
20241007,094500,1578644950,30100,30050,30100,30050,65
20241007,094400,1576689200,30100,30050,30100,30050,39
20241007,094300,1575517200,30050,30000,30050,30000,3996
20241007,094200,1455439550,30000,30000,30050,30000,278
20241007,094100,1447097000,30050,30000,30050,30000,579
20241007,094000,1429726950,30000,30000,30050,30000,408
20241007,093900,1417485650,30050,30000,30050,30000,210
20241007,093800,1411185400,30050,30050,30050,30000,537
20241007,093700,1395075000,30050,30050,30050,30050,51
20241007,093600,1393542450,30050,30000,30050,30000,762
20241007,093500,1370682000,30000,30000,30000,30000,78
20241007,093400,1368342000,30000,30000,30000,30000,4
20241007,093300,1368222000,30000,30000,30000,29950,1120
20241007,093200,1334622150,30000,29950,30000,29950,136
20241007,093100,1330546200,29950,29950,29950,29900,371
20241007,093000,1319438050,29950,29950,30000,29900,543
20241007,092900,1303199400,29950,29950,29950,29900,223
20241007,092800,1296520600,29950,29950,29950,29950,188
20241007,092700,1290890000,29950,29950,29950,29900,335
20241007,092600,1280857500,29950,29950,29950,29950,245
20241007,092500,1273519750,29950,29950,29950,29900,986
20241007,092400,1243992150,29950,30000,30000,29900,2447
20241007,092300,1170702750,29950,30000,30000,29950,33
20241007,092200,1169714200,29950,30050,30050,29950,1545
20241007,092100,1123364600,30050,30000,30050,30000,129
20241007,092000,1119493300,30000,30050,30050,30000,35
20241007,091900,1118441650,30050,30050,30050,30000,79
20241007,091800,1116068200,30000,30000,30050,30000,113
20241007,091700,1112676100,30000,30000,30000,30000,207
20241007,091600,1106466100,30050,30000,30050,29950,1749
20241007,091500,1054002300,30000,30000,30000,29950,268
20241007,091400,1045964350,30000,29950,30000,29950,176
20241007,091300,1040688900,29950,29950,30000,29950,221
20241007,091200,1034069750,29950,30000,30000,29900,283
20241007,091100,1025594850,29900,29950,29950,29900,517
20241007,091000,1010119400,29900,29950,30000,29900,523
20241007,090900,994449000,30000,29900,30000,29850,521
20241007,090800,978872350,29900,29850,29900,29800,782
20241007,090700,955521750,29850,29850,29850,29800,949
20241007,090600,927195150,29850,29900,29900,29800,6239
20241007,090500,740961650,29900,29950,29950,29850,4172
20241007,090400,616220950,29950,29950,29950,29900,791
20241007,090300,592533000,29950,29950,30000,29900,1187
20241007,090200,557019250,29950,30000,30000,29950,2616
20241007,090100,478667900,30000,30050,30100,29900,7858
20241007,090000,243035450,30000,30100,30150,30000,8081