KissMeData/002960/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183900,390359000,318000,318000,318000,318000,38
20241007,183800,390359000,318000,318000,318000,318000,0
20241007,183700,390359000,318000,318000,318000,318000,0
20241007,183600,390359000,318000,318000,318000,318000,0
20241007,183500,390359000,318000,318000,318000,318000,0
20241007,183400,390359000,318000,318000,318000,318000,0
20241007,183300,390359000,318000,318000,318000,318000,0
20241007,183200,390359000,318000,318000,318000,318000,0
20241007,183100,390359000,318000,318000,318000,318000,0
20241007,183000,390359000,318000,318000,318000,318000,0
20241007,182900,390359000,318000,318000,318000,318000,0
20241007,182800,390359000,318000,318000,318000,318000,0
20241007,182700,390359000,318000,318000,318000,318000,0
20241007,182600,390359000,318000,318000,318000,318000,0
20241007,182500,390359000,318000,318000,318000,318000,0
20241007,182400,390359000,318000,318000,318000,318000,0
20241007,182300,390359000,318000,318000,318000,318000,0
20241007,182200,390359000,318000,318000,318000,318000,0
20241007,182100,390359000,318000,318000,318000,318000,0
20241007,182000,390359000,318000,318000,318000,318000,0
20241007,181900,390359000,318000,318000,318000,318000,0
20241007,181800,390359000,318000,318000,318000,318000,0
20241007,181700,390359000,318000,318000,318000,318000,0
20241007,181600,390359000,318000,318000,318000,318000,0
20241007,181500,390359000,318000,318000,318000,318000,0
20241007,181400,390359000,318000,318000,318000,318000,0
20241007,181300,390359000,318000,318000,318000,318000,0
20241007,181200,390359000,318000,318000,318000,318000,0
20241007,181100,390359000,318000,318000,318000,318000,0
20241007,181000,390359000,318000,318000,318000,318000,0
20241007,180900,390359000,318000,318000,318000,318000,38
20241007,180800,390359000,318000,318000,318000,318000,0
20241007,180700,390359000,318000,318000,318000,318000,0
20241007,180600,390359000,318000,318000,318000,318000,0
20241007,180500,390359000,318000,318000,318000,318000,0
20241007,180400,390359000,318000,318000,318000,318000,0
20241007,180300,390359000,318000,318000,318000,318000,0
20241007,180200,390359000,318000,318000,318000,318000,0
20241007,180100,390359000,318000,318000,318000,318000,0
20241007,180000,390359000,318000,318000,318000,318000,0
20241007,175900,390359000,318000,318000,318000,318000,0
20241007,175800,390359000,318000,318000,318000,318000,0
20241007,175700,390359000,318000,318000,318000,318000,0
20241007,175600,390359000,318000,318000,318000,318000,0
20241007,175500,390359000,318000,318000,318000,318000,0
20241007,175400,390359000,318000,318000,318000,318000,0
20241007,175300,390359000,318000,318000,318000,318000,0
20241007,175200,390359000,318000,318000,318000,318000,0
20241007,175100,390359000,318000,318000,318000,318000,0
20241007,175000,390359000,318000,318000,318000,318000,0
20241007,174900,390359000,318000,318000,318000,318000,0
20241007,174800,390359000,318000,318000,318000,318000,0
20241007,174700,390359000,318000,318000,318000,318000,0
20241007,174600,390359000,318000,318000,318000,318000,0
20241007,174500,390359000,318000,318000,318000,318000,0
20241007,174400,390359000,318000,318000,318000,318000,0
20241007,174300,390359000,318000,318000,318000,318000,0
20241007,174200,390359000,318000,318000,318000,318000,0
20241007,174100,390359000,318000,318000,318000,318000,0
20241007,174000,390359000,318000,318000,318000,318000,0
20241007,173900,390359000,318000,318000,318000,318000,38
20241007,173800,390359000,318000,318000,318000,318000,0
20241007,173700,390359000,318000,318000,318000,318000,0
20241007,173600,390359000,318000,318000,318000,318000,0
20241007,173500,390359000,318000,318000,318000,318000,0
20241007,173400,390359000,318000,318000,318000,318000,0
20241007,173300,390359000,318000,318000,318000,318000,0
20241007,173200,390359000,318000,318000,318000,318000,0
20241007,173100,390359000,318000,318000,318000,318000,0
20241007,173000,390359000,318000,318000,318000,318000,0
20241007,172900,390359000,318000,318000,318000,318000,0
20241007,172800,390359000,318000,318000,318000,318000,0
20241007,172700,390359000,318000,318000,318000,318000,0
20241007,172600,390359000,318000,318000,318000,318000,0
20241007,172500,390359000,318000,318000,318000,318000,0
20241007,172400,390359000,318000,318000,318000,318000,0
20241007,172300,390359000,318000,318000,318000,318000,0
20241007,172200,390359000,318000,318000,318000,318000,0
20241007,172100,390359000,318000,318000,318000,318000,0
20241007,172000,390359000,318000,318000,318000,318000,0
20241007,171900,390359000,318000,318000,318000,318000,0
20241007,171800,390359000,318000,318000,318000,318000,0
20241007,171700,390359000,318000,318000,318000,318000,0
20241007,171600,390359000,318000,318000,318000,318000,0
20241007,171500,390359000,318000,318000,318000,318000,0
20241007,171400,390359000,318000,318000,318000,318000,0
20241007,171300,390359000,318000,318000,318000,318000,0
20241007,171200,390359000,318000,318000,318000,318000,0
20241007,171100,390359000,318000,318000,318000,318000,0
20241007,171000,390359000,318000,318000,318000,318000,0
20241007,170900,390359000,318000,318000,318000,318000,38
20241007,170800,390359000,318000,318000,318000,318000,0
20241007,170700,390359000,318000,318000,318000,318000,0
20241007,170600,390359000,318000,318000,318000,318000,0
20241007,170500,390359000,318000,318000,318000,318000,0
20241007,170400,390359000,318000,318000,318000,318000,0
20241007,170300,390359000,318000,318000,318000,318000,0
20241007,170200,390359000,318000,318000,318000,318000,0
20241007,170100,390359000,318000,318000,318000,318000,0
20241007,170000,390359000,318000,318000,318000,318000,0
20241007,165900,390359000,318000,318000,318000,318000,0
20241007,165800,390359000,318000,318000,318000,318000,0
20241007,165700,390359000,318000,318000,318000,318000,0
20241007,165600,390359000,318000,318000,318000,318000,0
20241007,165500,390359000,318000,318000,318000,318000,0
20241007,165400,390359000,318000,318000,318000,318000,0
20241007,165300,390359000,318000,318000,318000,318000,0
20241007,165200,390359000,318000,318000,318000,318000,0
20241007,165100,390359000,318000,318000,318000,318000,0
20241007,165000,390359000,318000,318000,318000,318000,0
20241007,164900,390359000,318000,318000,318000,318000,0
20241007,164800,390359000,318000,318000,318000,318000,0
20241007,164700,390359000,318000,318000,318000,318000,0
20241007,164600,390359000,318000,318000,318000,318000,0
20241007,164500,390359000,318000,318000,318000,318000,0
20241007,164400,390359000,318000,318000,318000,318000,0
20241007,164300,390359000,318000,318000,318000,318000,0
20241007,164200,390359000,318000,318000,318000,318000,0
20241007,164100,390359000,318000,318000,318000,318000,0
20241007,164000,390359000,318000,318000,318000,318000,0
20241007,163900,390359000,318000,318000,318000,318000,38
20241007,163800,390359000,318000,318000,318000,318000,0
20241007,163700,390359000,318000,318000,318000,318000,0
20241007,163600,390359000,318000,318000,318000,318000,0
20241007,163500,390359000,318000,318000,318000,318000,0
20241007,163400,390359000,318000,318000,318000,318000,0
20241007,163300,390359000,318000,318000,318000,318000,0
20241007,163200,390359000,318000,318000,318000,318000,0
20241007,163100,390359000,318000,318000,318000,318000,0
20241007,163000,390359000,318000,318000,318000,318000,0
20241007,162900,390359000,318000,318000,318000,318000,0
20241007,162800,390359000,318000,318000,318000,318000,0
20241007,162700,390359000,318000,318000,318000,318000,0
20241007,162600,390359000,318000,318000,318000,318000,0
20241007,162500,390359000,318000,318000,318000,318000,0
20241007,162400,390359000,318000,318000,318000,318000,0
20241007,162300,390359000,318000,318000,318000,318000,0
20241007,162200,390359000,318000,318000,318000,318000,0
20241007,162100,390359000,318000,318000,318000,318000,0
20241007,162000,390359000,318000,318000,318000,318000,0
20241007,161900,390359000,318000,318000,318000,318000,0
20241007,161800,390359000,318000,318000,318000,318000,0
20241007,161700,390359000,318000,318000,318000,318000,0
20241007,161600,390359000,318000,318000,318000,318000,0
20241007,161500,390359000,318000,318000,318000,318000,0
20241007,161400,390359000,318000,318000,318000,318000,0
20241007,161300,390359000,318000,318000,318000,318000,0
20241007,161200,390359000,318000,318000,318000,318000,0
20241007,161100,390359000,318000,318000,318000,318000,0
20241007,161000,390359000,318000,318000,318000,318000,0
20241007,160900,390359000,318000,318000,318000,318000,38
20241007,160800,390359000,318000,318000,318000,318000,0
20241007,160700,390359000,318000,318000,318000,318000,0
20241007,160600,390359000,318000,318000,318000,318000,0
20241007,160500,390359000,318000,318000,318000,318000,0
20241007,160400,390359000,318000,318000,318000,318000,0
20241007,160300,390359000,318000,318000,318000,318000,0
20241007,160200,390359000,318000,318000,318000,318000,0
20241007,160100,390359000,318000,318000,318000,318000,0
20241007,160000,390359000,318000,318000,318000,318000,0
20241007,155900,390359000,318000,318000,318000,318000,0
20241007,155800,390359000,318000,318000,318000,318000,0
20241007,155700,390359000,318000,318000,318000,318000,0
20241007,155600,390359000,318000,318000,318000,318000,0
20241007,155500,390359000,318000,318000,318000,318000,0
20241007,155400,390359000,318000,318000,318000,318000,0
20241007,155300,390359000,318000,318000,318000,318000,0
20241007,155200,390359000,318000,318000,318000,318000,0
20241007,155100,390359000,318000,318000,318000,318000,0
20241007,155000,390359000,318000,318000,318000,318000,0
20241007,154900,390359000,318000,318000,318000,318000,0
20241007,154800,390359000,318000,318000,318000,318000,0
20241007,154700,390359000,318000,318000,318000,318000,0
20241007,154600,390359000,318000,318000,318000,318000,0
20241007,154500,390359000,318000,318000,318000,318000,0
20241007,154400,390359000,318000,318000,318000,318000,0
20241007,154300,390359000,318000,318000,318000,318000,0
20241007,154200,390359000,318000,318000,318000,318000,0
20241007,154100,390359000,318000,318000,318000,318000,0
20241007,154000,390359000,318000,318000,318000,318000,0
20241007,153900,390359000,318000,318000,318000,318000,38
20241007,153800,390359000,318000,318000,318000,318000,0
20241007,153700,390359000,318000,318000,318000,318000,0
20241007,153600,390359000,318000,318000,318000,318000,0
20241007,153500,390359000,318000,318000,318000,318000,0
20241007,153400,390359000,318000,318000,318000,318000,0
20241007,153300,390359000,318000,318000,318000,318000,0
20241007,153200,390359000,318000,318000,318000,318000,0
20241007,153100,390359000,318000,318000,318000,318000,0
20241007,153000,390359000,318000,318000,318000,318000,38
20241007,152900,378275000,318000,318000,318000,318000,0
20241007,152800,378275000,318000,318000,318000,318000,0
20241007,152700,378275000,318000,318000,318000,318000,0
20241007,152600,378275000,318000,318000,318000,318000,0
20241007,152500,378275000,318000,318000,318000,318000,0
20241007,152400,378275000,318000,318000,318000,318000,0
20241007,152300,378275000,318000,318000,318000,318000,0
20241007,152200,378275000,318000,318000,318000,318000,0
20241007,152100,378275000,318000,318000,318000,318000,0
20241007,152000,378275000,318000,318000,318000,318000,0
20241007,151900,378275000,318000,318000,318000,318000,1
20241007,151800,377957000,318000,318000,318000,318000,0
20241007,151700,377957000,318000,318000,318000,318000,2
20241007,151600,377321000,318000,318000,318000,318000,6
20241007,151500,375413000,318000,318000,318000,318000,0
20241007,151400,375413000,318000,318000,318000,318000,0
20241007,151300,375413000,318000,318000,318000,318000,10
20241007,151200,372233000,318000,318000,318000,318000,1
20241007,151100,371915000,318000,318000,318000,318000,1
20241007,151000,371597000,318000,318000,318000,318000,8
20241007,150900,369053000,318000,318000,318000,318000,0
20241007,150800,369053000,318000,318000,318000,318000,0
20241007,150700,369053000,318000,318500,318500,318000,46
20241007,150600,354419500,318500,318500,318500,318500,0
20241007,150500,354419500,318500,318500,318500,318500,1
20241007,150400,354101000,318000,318000,318000,318000,0
20241007,150300,354101000,318000,318000,318000,318000,0
20241007,150200,354101000,318000,318000,318000,318000,0
20241007,150100,354101000,318000,318000,318000,318000,0
20241007,150000,354101000,318000,318000,318000,318000,4
20241007,145900,352829000,319000,319000,319000,319000,0
20241007,145800,352829000,319000,319000,319000,319000,0
20241007,145700,352829000,319000,319000,319000,319000,0
20241007,145600,352829000,319000,318000,319000,318000,4
20241007,145500,351556000,318500,318500,318500,318500,0
20241007,145400,351556000,318500,318500,318500,318500,0
20241007,145300,351556000,318500,318500,318500,318500,0
20241007,145200,351556000,318500,318500,318500,318500,0
20241007,145100,351556000,318500,318500,318500,318500,0
20241007,145000,351556000,318500,318500,318500,318500,3
20241007,144900,350600500,318500,318500,318500,318500,0
20241007,144800,350600500,318500,318500,318500,318500,33
20241007,144700,340090000,319000,319000,319000,319000,0
20241007,144600,340090000,319000,319000,319000,319000,0
20241007,144500,340090000,319000,319000,319000,319000,6
20241007,144400,338176000,318000,318000,318000,318000,1
20241007,144300,337858000,318000,318000,318000,318000,0
20241007,144200,337858000,318000,318500,318500,318000,6
20241007,144100,335949500,318500,318500,318500,318500,0
20241007,144000,335949500,318500,318500,318500,318500,1
20241007,143900,335631000,318500,318500,318500,318500,5
20241007,143800,334038500,318500,318500,318500,318500,0
20241007,143700,334038500,318500,318500,318500,318500,0
20241007,143600,334038500,318500,318500,318500,318500,1
20241007,143500,333720000,318500,318500,318500,318500,5
20241007,143400,332127500,319000,319000,319000,319000,0
20241007,143300,332127500,319000,319000,319000,319000,1
20241007,143200,331808500,318500,318500,318500,318500,0
20241007,143100,331808500,318500,318500,318500,318500,0
20241007,143000,331808500,318500,318500,318500,318500,0
20241007,142900,331808500,318500,318500,318500,318500,0
20241007,142800,331808500,318500,318500,318500,318500,8
20241007,142700,329260500,318500,318500,318500,318500,2
20241007,142600,328623500,319000,319000,319000,319000,0
20241007,142500,328623500,319000,319000,319000,319000,6
20241007,142400,326709500,318500,318500,318500,318500,0
20241007,142300,326709500,318500,318500,318500,318500,0
20241007,142200,326709500,318500,318500,318500,318500,0
20241007,142100,326709500,318500,318500,318500,318500,5
20241007,142000,325117000,318500,318500,318500,318500,2
20241007,141900,324480000,318500,318500,318500,318500,0
20241007,141800,324480000,318500,318500,318500,318500,0
20241007,141700,324480000,318500,318500,318500,318500,0
20241007,141600,324480000,318500,318500,318500,318500,3
20241007,141500,323524500,318500,318500,318500,318500,1
20241007,141400,323206000,319000,319000,319000,319000,0
20241007,141300,323206000,319000,319000,319000,319000,0
20241007,141200,323206000,319000,319000,319000,319000,1
20241007,141100,322887000,318500,318500,318500,318500,0
20241007,141000,322887000,318500,318500,318500,318500,0
20241007,140900,322887000,318500,318500,318500,318500,1
20241007,140800,322568500,319000,319000,319000,319000,0
20241007,140700,322568500,319000,319000,319000,319000,0
20241007,140600,322568500,319000,319000,319000,319000,5
20241007,140500,320973500,319000,319000,319000,319000,6
20241007,140400,319059500,318500,318500,318500,318500,5
20241007,140300,317467000,318500,318500,318500,318500,0
20241007,140200,317467000,318500,318500,318500,318500,0
20241007,140100,317467000,318500,318500,318500,318500,0
20241007,140000,317467000,318500,318500,318500,318500,0
20241007,135900,317467000,318500,318500,318500,318500,0
20241007,135800,317467000,318500,318500,318500,318500,1
20241007,135700,317148500,318500,318500,318500,318500,1
20241007,135600,316830000,318500,318500,318500,318500,1
20241007,135500,316511500,318500,318500,318500,318500,2
20241007,135400,315874500,318500,318500,318500,318500,8
20241007,135300,313326500,318500,318500,318500,318500,1
20241007,135200,313008000,318500,318500,318500,318500,0
20241007,135100,313008000,318500,318500,318500,318500,1
20241007,135000,312689500,318500,318500,318500,318500,1
20241007,134900,312371000,318500,318500,318500,318500,0
20241007,134800,312371000,318500,318500,318500,318500,5
20241007,134700,310778500,319000,319000,319000,319000,0
20241007,134600,310778500,319000,319000,319000,319000,0
20241007,134500,310778500,319000,319000,319000,319000,6
20241007,134400,308864500,318500,318500,318500,318500,0
20241007,134300,308864500,318500,318500,318500,318500,3
20241007,134200,307909000,319000,319000,319000,319000,0
20241007,134100,307909000,319000,319000,319000,319000,0
20241007,134000,307909000,319000,319000,319000,319000,3
20241007,133900,306952000,318500,318500,318500,318500,0
20241007,133800,306952000,318500,318500,318500,318500,0
20241007,133700,306952000,318500,318500,318500,318500,0
20241007,133600,306952000,318500,318500,318500,318500,2
20241007,133500,306315000,318500,318500,318500,318500,20
20241007,133400,299945000,319000,319000,319000,319000,0
20241007,133300,299945000,319000,319000,319000,319000,0
20241007,133200,299945000,319000,319000,319000,319000,0
20241007,133100,299945000,319000,319000,319000,319000,0
20241007,133000,299945000,319000,319000,319000,319000,0
20241007,132900,299945000,319000,319000,319000,319000,0
20241007,132800,299945000,319000,319000,319000,319000,0
20241007,132700,299945000,319000,319000,319000,319000,0
20241007,132600,299945000,319000,319000,319000,319000,0
20241007,132500,299945000,319000,319000,319000,319000,7
20241007,132400,297712000,318500,318500,318500,318500,0
20241007,132300,297712000,318500,318500,318500,318500,1
20241007,132200,297393500,318500,318500,318500,318500,4
20241007,132100,296119500,318500,318500,318500,318500,0
20241007,132000,296119500,318500,318500,318500,318500,0
20241007,131900,296119500,318500,318500,318500,318500,0
20241007,131800,296119500,318500,318500,318500,318500,1
20241007,131700,295801000,318500,318500,318500,318500,0
20241007,131600,295801000,318500,318000,318500,318000,3
20241007,131500,294846500,318000,318000,318000,318000,1
20241007,131400,294528500,318000,318000,318000,318000,0
20241007,131300,294528500,318000,318000,318000,318000,0
20241007,131200,294528500,318000,318000,318000,318000,0
20241007,131100,294528500,318000,318000,318000,318000,0
20241007,131000,294528500,318000,318000,318000,318000,0
20241007,130900,294528500,318000,318500,318500,318000,2
20241007,130800,293892000,319000,319000,319000,319000,0
20241007,130700,293892000,319000,319000,319000,319000,0
20241007,130600,293892000,319000,319000,319000,319000,7
20241007,130500,291659000,319000,319000,319000,319000,0
20241007,130400,291659000,319000,319000,319000,319000,9
20241007,130300,288788000,319000,319000,319000,319000,0
20241007,130200,288788000,319000,319000,319000,319000,0
20241007,130100,288788000,319000,319000,319000,319000,0
20241007,130000,288788000,319000,319000,319000,319000,3
20241007,125900,287831000,319000,319000,319000,319000,0
20241007,125800,287831000,319000,318500,319000,318000,17
20241007,125700,282415500,318000,318000,318000,318000,0
20241007,125600,282415500,318000,318000,318000,318000,2
20241007,125500,281779500,318500,318500,318500,318500,0
20241007,125400,281779500,318500,318500,318500,318500,1
20241007,125300,281461000,318500,318500,318500,318500,0
20241007,125200,281461000,318500,318500,318500,318500,1
20241007,125100,281142500,319000,319000,319000,319000,0
20241007,125000,281142500,319000,319000,319000,319000,0
20241007,124900,281142500,319000,319000,319000,319000,0
20241007,124800,281142500,319000,319000,319000,319000,1
20241007,124700,280823500,319000,319000,319000,319000,0
20241007,124600,280823500,319000,319000,319000,319000,1
20241007,124500,280504500,318000,318000,318000,318000,2
20241007,124400,279868500,319000,319000,319000,319000,0
20241007,124300,279868500,319000,319000,319000,319000,0
20241007,124200,279868500,319000,319000,319000,319000,0
20241007,124100,279868500,319000,319000,319000,319000,0
20241007,124000,279868500,319000,319000,319000,319000,4
20241007,123900,278592500,318000,318000,318000,318000,0
20241007,123800,278592500,318000,318000,318000,318000,0
20241007,123700,278592500,318000,318000,318000,318000,0
20241007,123600,278592500,318000,318000,318000,318000,0
20241007,123500,278592500,318000,318000,318000,318000,4
20241007,123400,277320500,318000,318000,318000,318000,0
20241007,123300,277320500,318000,318000,318000,318000,10
20241007,123200,274140500,318000,318000,318000,318000,0
20241007,123100,274140500,318000,318000,318000,318000,1
20241007,123000,273822500,318000,318000,318000,318000,0
20241007,122900,273822500,318000,318000,318000,318000,0
20241007,122800,273822500,318000,318000,318000,318000,20
20241007,122700,267462500,318000,318000,318000,318000,0
20241007,122600,267462500,318000,318500,318500,318000,78
20241007,122500,242657500,319000,319000,319000,319000,2
20241007,122400,242019500,318500,318500,318500,318500,0
20241007,122300,242019500,318500,318500,318500,318500,0
20241007,122200,242019500,318500,318500,318500,318500,7
20241007,122100,239790000,318500,318500,318500,318500,0
20241007,122000,239790000,318500,318500,318500,318500,4
20241007,121900,238516000,318500,318500,318500,318500,0
20241007,121800,238516000,318500,318500,318500,318500,0
20241007,121700,238516000,318500,318500,318500,318500,0
20241007,121600,238516000,318500,318500,318500,318500,0
20241007,121500,238516000,318500,318500,318500,318500,2
20241007,121400,237879000,319000,319000,319000,319000,0
20241007,121300,237879000,319000,319000,319000,319000,0
20241007,121200,237879000,319000,319000,319000,319000,10
20241007,121100,234689000,319000,319000,319000,319000,0
20241007,121000,234689000,319000,319000,319000,319000,0
20241007,120900,234689000,319000,319000,319000,319000,1
20241007,120800,234370000,318500,318500,318500,318500,1
20241007,120700,234051500,319000,319000,319000,319000,10
20241007,120600,230861500,318500,318500,318500,318500,5
20241007,120500,229269000,318500,318500,318500,318500,0
20241007,120400,229269000,318500,318500,318500,318500,0
20241007,120300,229269000,318500,318500,318500,318500,0
20241007,120200,229269000,318500,318500,318500,318500,0
20241007,120100,229269000,318500,318500,318500,318500,0
20241007,120000,229269000,318500,318500,318500,318500,0
20241007,115900,229269000,318500,318500,318500,318500,0
20241007,115800,229269000,318500,318500,318500,318500,0
20241007,115700,229269000,318500,318500,318500,318500,0
20241007,115600,229269000,318500,318500,318500,318500,0
20241007,115500,229269000,318500,319000,319000,318500,7
20241007,115400,227037000,319000,319000,319000,319000,5
20241007,115300,225442000,319000,319000,319000,319000,0
20241007,115200,225442000,319000,319000,319000,319000,4
20241007,115100,224166000,319000,319000,319000,319000,1
20241007,115000,223847000,319000,319000,319000,319000,0
20241007,114900,223847000,319000,319000,319000,319000,0
20241007,114800,223847000,319000,319000,319000,319000,0
20241007,114700,223847000,319000,319000,319000,319000,0
20241007,114600,223847000,319000,319000,319000,319000,0
20241007,114500,223847000,319000,319000,319000,319000,1
20241007,114400,223528000,319000,319000,319000,319000,0
20241007,114300,223528000,319000,319000,319000,319000,1
20241007,114200,223209000,319000,319000,319000,319000,0
20241007,114100,223209000,319000,319000,319000,319000,0
20241007,114000,223209000,319000,319000,319000,319000,0
20241007,113900,223209000,319000,319000,319000,319000,0
20241007,113800,223209000,319000,319000,319000,319000,0
20241007,113700,223209000,319000,319000,319000,319000,0
20241007,113600,223209000,319000,319000,319000,319000,1
20241007,113500,222890000,318500,318500,318500,318500,3
20241007,113400,221934500,318500,318500,318500,318500,0
20241007,113300,221934500,318500,318500,318500,318500,0
20241007,113200,221934500,318500,318500,318500,318500,0
20241007,113100,221934500,318500,318500,318500,318500,0
20241007,113000,221934500,318500,318500,318500,318500,1
20241007,112900,221616000,319000,319000,319000,319000,0
20241007,112800,221616000,319000,319000,319000,319000,0
20241007,112700,221616000,319000,319000,319000,319000,0
20241007,112600,221616000,319000,319000,319000,319000,1
20241007,112500,221297000,318500,318500,318500,318500,0
20241007,112400,221297000,318500,318500,318500,318500,0
20241007,112300,221297000,318500,318500,318500,318500,0
20241007,112200,221297000,318500,318500,318500,318500,0
20241007,112100,221297000,318500,318500,318500,318500,0
20241007,112000,221297000,318500,318500,318500,318500,0
20241007,111900,221297000,318500,318500,318500,318500,1
20241007,111800,220978500,318500,318500,318500,318500,1
20241007,111700,220660000,318500,318500,318500,318500,0
20241007,111600,220660000,318500,318500,318500,318500,0
20241007,111500,220660000,318500,318500,318500,318500,3
20241007,111400,219704500,319000,319000,319000,319000,0
20241007,111300,219704500,319000,319000,319000,319000,0
20241007,111200,219704500,319000,319000,319000,319000,0
20241007,111100,219704500,319000,319000,319000,319000,0
20241007,111000,219704500,319000,319000,319000,319000,0
20241007,110900,219704500,319000,319000,319000,319000,0
20241007,110800,219704500,319000,319000,319000,319000,9
20241007,110700,216833500,319500,319500,319500,319500,0
20241007,110600,216833500,319500,319500,319500,319500,1
20241007,110500,216514000,319000,319000,319000,319000,8
20241007,110400,213962000,319000,319000,319000,319000,0
20241007,110300,213962000,319000,319000,319000,319000,0
20241007,110200,213962000,319000,319000,319000,319000,0
20241007,110100,213962000,319000,319000,319000,319000,1
20241007,110000,213643000,319000,319000,319000,319000,0
20241007,105900,213643000,319000,319000,319000,319000,0
20241007,105800,213643000,319000,319000,319000,319000,0
20241007,105700,213643000,319000,319000,319000,319000,0
20241007,105600,213643000,319000,319000,319000,319000,0
20241007,105500,213643000,319000,319000,319000,319000,4
20241007,105400,212367000,319500,319500,319500,319500,0
20241007,105300,212367000,319500,319500,319500,319500,0
20241007,105200,212367000,319500,319500,319500,319500,0
20241007,105100,212367000,319500,319500,319500,319500,0
20241007,105000,212367000,319500,319000,319500,319000,30
20241007,104900,202796000,318500,318500,318500,318500,1
20241007,104800,202477500,319000,319000,319000,319000,0
20241007,104700,202477500,319000,319000,319000,319000,12
20241007,104600,198649500,319000,319000,319000,319000,3
20241007,104500,197692500,319000,319000,319000,319000,1
20241007,104400,197373500,319000,319000,319000,319000,0
20241007,104300,197373500,319000,319000,319000,319000,0
20241007,104200,197373500,319000,318500,319000,318500,30
20241007,104100,187805000,318000,318000,318000,318000,0
20241007,104000,187805000,318000,318000,318000,318000,0
20241007,103900,187805000,318000,318000,318000,318000,0
20241007,103800,187805000,318000,318000,318000,318000,0
20241007,103700,187805000,318000,318000,318000,318000,0
20241007,103600,187805000,318000,318000,318000,318000,4
20241007,103500,186533000,319000,318500,319000,318500,13
20241007,103400,182392000,318500,318500,318500,318500,7
20241007,103300,180162500,318500,318500,318500,318500,1
20241007,103200,179844000,318500,318500,318500,318500,43
20241007,103100,166148500,319000,319000,319000,319000,1
20241007,103000,165829500,319000,319000,319000,319000,0
20241007,102900,165829500,319000,318500,319000,318500,19
20241007,102800,159777500,318500,318500,318500,318500,0
20241007,102700,159777500,318500,318500,318500,318500,0
20241007,102600,159777500,318500,318500,318500,318500,3
20241007,102500,158822000,318000,318000,318000,318000,0
20241007,102400,158822000,318000,318000,318000,318000,0
20241007,102300,158822000,318000,318000,318000,318000,0
20241007,102200,158822000,318000,318000,318000,318000,0
20241007,102100,158822000,318000,318000,318000,318000,2
20241007,102000,158186000,318000,318000,318000,318000,0
20241007,101900,158186000,318000,318000,318000,318000,0
20241007,101800,158186000,318000,318000,318000,318000,0
20241007,101700,158186000,318000,318000,318000,318000,0
20241007,101600,158186000,318000,318000,318000,318000,6
20241007,101500,156278000,318500,318500,318500,318500,0
20241007,101400,156278000,318500,318500,318500,318500,0
20241007,101300,156278000,318500,318500,318500,318500,0
20241007,101200,156278000,318500,318500,318500,318500,0
20241007,101100,156278000,318500,318500,318500,318500,0
20241007,101000,156278000,318500,318500,318500,318500,1
20241007,100900,155959500,318000,318000,318000,318000,1
20241007,100800,155641500,318000,318000,318000,318000,0
20241007,100700,155641500,318000,318000,319500,318000,89
20241007,100600,127277000,319000,319000,319000,319000,9
20241007,100500,124406000,318000,318000,318000,318000,0
20241007,100400,124406000,318000,318000,318000,318000,10
20241007,100300,121226000,319000,319000,319000,319000,1
20241007,100200,120907000,319000,319000,319000,319000,0
20241007,100100,120907000,319000,319000,319000,319000,1
20241007,100000,120588000,318000,319000,319000,318000,2
20241007,095900,119951000,319000,318500,319000,318500,7
20241007,095800,117720500,318000,318000,318000,318000,0
20241007,095700,117720500,318000,318000,318000,318000,2
20241007,095600,117084500,318000,318000,318000,318000,9
20241007,095500,114222500,318000,318500,318500,318000,11
20241007,095400,110719500,318500,318500,318500,318500,0
20241007,095300,110719500,318500,318500,318500,318500,4
20241007,095200,109445500,318500,318500,318500,318500,0
20241007,095100,109445500,318500,318500,318500,318500,8
20241007,095000,106897500,318000,318500,318500,318000,35
20241007,094900,95762500,318000,318000,318000,318000,23
20241007,094800,88448500,318500,318500,318500,318500,35
20241007,094700,77301000,318500,318500,318500,318500,10
20241007,094600,74116000,318500,318500,318500,318500,12
20241007,094500,70294000,318500,318500,318500,318500,1
20241007,094400,69975500,318500,318500,318500,318500,4
20241007,094300,68701500,318500,318500,318500,318500,0
20241007,094200,68701500,318500,318500,318500,318500,0
20241007,094100,68701500,318500,318000,318500,318000,16
20241007,094000,63612500,318000,318000,318000,318000,10
20241007,093900,60432500,318000,318000,318000,318000,0
20241007,093800,60432500,318000,318000,318000,318000,0
20241007,093700,60432500,318000,318000,318000,318000,0
20241007,093600,60432500,318000,318500,318500,318000,7
20241007,093500,58204000,318500,319000,319000,318500,4
20241007,093400,56929000,318500,318500,318500,318500,0
20241007,093300,56929000,318500,318500,318500,318500,0
20241007,093200,56929000,318500,318500,318500,318500,1
20241007,093100,56610500,318500,318500,318500,318500,0
20241007,093000,56610500,318500,318500,318500,318500,1
20241007,092900,56292000,319000,319000,319000,319000,0
20241007,092800,56292000,319000,319000,319000,319000,1
20241007,092700,55973000,318500,318500,318500,318500,1
20241007,092600,55654500,318500,318500,318500,318500,15
20241007,092500,50877000,318000,318000,318000,318000,1
20241007,092400,50559000,319000,319000,319000,319000,0
20241007,092300,50559000,319000,319000,319000,319000,0
20241007,092200,50559000,319000,319000,319000,319000,0
20241007,092100,50559000,319000,319000,319000,319000,0
20241007,092000,50559000,319000,319000,319000,319000,0
20241007,091900,50559000,319000,319000,319000,319000,0
20241007,091800,50559000,319000,319000,319000,319000,16
20241007,091700,45455000,318000,318500,319000,318000,18
20241007,091600,39715000,318500,318500,318500,318500,7
20241007,091500,37485500,318500,318500,318500,318500,0
20241007,091400,37485500,318500,318500,318500,318500,0
20241007,091300,37485500,318500,318500,318500,318500,1
20241007,091200,37167000,318500,318500,318500,318500,0
20241007,091100,37167000,318500,318500,318500,318500,35
20241007,091000,26019500,318500,318500,318500,318500,6
20241007,090900,24108500,317500,317500,317500,317500,3
20241007,090800,23156000,317500,317500,317500,317500,3
20241007,090700,22203500,318000,319000,319000,318000,2
20241007,090600,21566500,318000,318000,318000,318000,10
20241007,090500,18386500,317500,317500,317500,317500,0
20241007,090400,18386500,317500,317500,317500,317500,0
20241007,090300,18386500,317500,317000,317500,317000,3
20241007,090200,17434500,317000,316500,317000,316500,29
20241007,090100,8242000,317000,317000,317000,317000,0
20241007,090000,8242000,317000,317000,317000,317000,26