KissMeData/005810/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184800,557543100,27150,27150,27150,27150,460
20241007,184700,557543100,27150,27150,27150,27150,0
20241007,184600,557543100,27150,27150,27150,27150,0
20241007,184500,557543100,27150,27150,27150,27150,0
20241007,184400,557543100,27150,27150,27150,27150,0
20241007,184300,557543100,27150,27150,27150,27150,0
20241007,184200,557543100,27150,27150,27150,27150,0
20241007,184100,557543100,27150,27150,27150,27150,0
20241007,184000,557543100,27150,27150,27150,27150,0
20241007,183900,557543100,27150,27150,27150,27150,0
20241007,183800,557543100,27150,27150,27150,27150,0
20241007,183700,557543100,27150,27150,27150,27150,0
20241007,183600,557543100,27150,27150,27150,27150,0
20241007,183500,557543100,27150,27150,27150,27150,0
20241007,183400,557543100,27150,27150,27150,27150,0
20241007,183300,557543100,27150,27150,27150,27150,0
20241007,183200,557543100,27150,27150,27150,27150,0
20241007,183100,557543100,27150,27150,27150,27150,0
20241007,183000,557543100,27150,27150,27150,27150,0
20241007,182900,557543100,27150,27150,27150,27150,0
20241007,182800,557543100,27150,27150,27150,27150,0
20241007,182700,557543100,27150,27150,27150,27150,0
20241007,182600,557543100,27150,27150,27150,27150,0
20241007,182500,557543100,27150,27150,27150,27150,0
20241007,182400,557543100,27150,27150,27150,27150,0
20241007,182300,557543100,27150,27150,27150,27150,0
20241007,182200,557543100,27150,27150,27150,27150,0
20241007,182100,557543100,27150,27150,27150,27150,0
20241007,182000,557543100,27150,27150,27150,27150,0
20241007,181900,557543100,27150,27150,27150,27150,0
20241007,181800,557543100,27150,27150,27150,27150,460
20241007,181700,557543100,27150,27150,27150,27150,0
20241007,181600,557543100,27150,27150,27150,27150,0
20241007,181500,557543100,27150,27150,27150,27150,0
20241007,181400,557543100,27150,27150,27150,27150,0
20241007,181300,557543100,27150,27150,27150,27150,0
20241007,181200,557543100,27150,27150,27150,27150,0
20241007,181100,557543100,27150,27150,27150,27150,0
20241007,181000,557543100,27150,27150,27150,27150,0
20241007,180900,557543100,27150,27150,27150,27150,0
20241007,180800,557543100,27150,27150,27150,27150,0
20241007,180700,557543100,27150,27150,27150,27150,0
20241007,180600,557543100,27150,27150,27150,27150,0
20241007,180500,557543100,27150,27150,27150,27150,0
20241007,180400,557543100,27150,27150,27150,27150,0
20241007,180300,557543100,27150,27150,27150,27150,0
20241007,180200,557543100,27150,27150,27150,27150,0
20241007,180100,557543100,27150,27150,27150,27150,0
20241007,180000,557543100,27150,27150,27150,27150,0
20241007,175900,557543100,27150,27150,27150,27150,0
20241007,175800,557543100,27150,27150,27150,27150,0
20241007,175700,557543100,27150,27150,27150,27150,0
20241007,175600,557543100,27150,27150,27150,27150,0
20241007,175500,557543100,27150,27150,27150,27150,0
20241007,175400,557543100,27150,27150,27150,27150,0
20241007,175300,557543100,27150,27150,27150,27150,0
20241007,175200,557543100,27150,27150,27150,27150,0
20241007,175100,557543100,27150,27150,27150,27150,0
20241007,175000,557543100,27150,27150,27150,27150,0
20241007,174900,557543100,27150,27150,27150,27150,0
20241007,174800,557543100,27150,27150,27150,27150,460
20241007,174700,557543100,27150,27150,27150,27150,0
20241007,174600,557543100,27150,27150,27150,27150,0
20241007,174500,557543100,27150,27150,27150,27150,0
20241007,174400,557543100,27150,27150,27150,27150,0
20241007,174300,557543100,27150,27150,27150,27150,0
20241007,174200,557543100,27150,27150,27150,27150,0
20241007,174100,557543100,27150,27150,27150,27150,0
20241007,174000,557543100,27150,27150,27150,27150,0
20241007,173900,557543100,27150,27150,27150,27150,0
20241007,173800,557543100,27150,27150,27150,27150,0
20241007,173700,557543100,27150,27150,27150,27150,0
20241007,173600,557543100,27150,27150,27150,27150,0
20241007,173500,557543100,27150,27150,27150,27150,0
20241007,173400,557543100,27150,27150,27150,27150,0
20241007,173300,557543100,27150,27150,27150,27150,0
20241007,173200,557543100,27150,27150,27150,27150,0
20241007,173100,557543100,27150,27150,27150,27150,0
20241007,173000,557543100,27150,27150,27150,27150,0
20241007,172900,557543100,27150,27150,27150,27150,0
20241007,172800,557543100,27150,27150,27150,27150,0
20241007,172700,557543100,27150,27150,27150,27150,0
20241007,172600,557543100,27150,27150,27150,27150,0
20241007,172500,557543100,27150,27150,27150,27150,0
20241007,172400,557543100,27150,27150,27150,27150,0
20241007,172300,557543100,27150,27150,27150,27150,0
20241007,172200,557543100,27150,27150,27150,27150,0
20241007,172100,557543100,27150,27150,27150,27150,0
20241007,172000,557543100,27150,27150,27150,27150,0
20241007,171900,557543100,27150,27150,27150,27150,0
20241007,171800,557543100,27150,27150,27150,27150,460
20241007,171700,557543100,27150,27150,27150,27150,0
20241007,171600,557543100,27150,27150,27150,27150,0
20241007,171500,557543100,27150,27150,27150,27150,0
20241007,171400,557543100,27150,27150,27150,27150,0
20241007,171300,557543100,27150,27150,27150,27150,0
20241007,171200,557543100,27150,27150,27150,27150,0
20241007,171100,557543100,27150,27150,27150,27150,0
20241007,171000,557543100,27150,27150,27150,27150,0
20241007,170900,557543100,27150,27150,27150,27150,0
20241007,170800,557543100,27150,27150,27150,27150,0
20241007,170700,557543100,27150,27150,27150,27150,0
20241007,170600,557543100,27150,27150,27150,27150,0
20241007,170500,557543100,27150,27150,27150,27150,0
20241007,170400,557543100,27150,27150,27150,27150,0
20241007,170300,557543100,27150,27150,27150,27150,0
20241007,170200,557543100,27150,27150,27150,27150,0
20241007,170100,557543100,27150,27150,27150,27150,0
20241007,170000,557543100,27150,27150,27150,27150,0
20241007,165900,557543100,27150,27150,27150,27150,0
20241007,165800,557543100,27150,27150,27150,27150,0
20241007,165700,557543100,27150,27150,27150,27150,0
20241007,165600,557543100,27150,27150,27150,27150,0
20241007,165500,557543100,27150,27150,27150,27150,0
20241007,165400,557543100,27150,27150,27150,27150,0
20241007,165300,557543100,27150,27150,27150,27150,0
20241007,165200,557543100,27150,27150,27150,27150,0
20241007,165100,557543100,27150,27150,27150,27150,0
20241007,165000,557543100,27150,27150,27150,27150,0
20241007,164900,557543100,27150,27150,27150,27150,0
20241007,164800,557543100,27150,27150,27150,27150,460
20241007,164700,557543100,27150,27150,27150,27150,0
20241007,164600,557543100,27150,27150,27150,27150,0
20241007,164500,557543100,27150,27150,27150,27150,0
20241007,164400,557543100,27150,27150,27150,27150,0
20241007,164300,557543100,27150,27150,27150,27150,0
20241007,164200,557543100,27150,27150,27150,27150,0
20241007,164100,557543100,27150,27150,27150,27150,0
20241007,164000,557543100,27150,27150,27150,27150,0
20241007,163900,557543100,27150,27150,27150,27150,0
20241007,163800,557543100,27150,27150,27150,27150,0
20241007,163700,557543100,27150,27150,27150,27150,0
20241007,163600,557543100,27150,27150,27150,27150,0
20241007,163500,557543100,27150,27150,27150,27150,0
20241007,163400,557543100,27150,27150,27150,27150,0
20241007,163300,557543100,27150,27150,27150,27150,0
20241007,163200,557543100,27150,27150,27150,27150,0
20241007,163100,557543100,27150,27150,27150,27150,0
20241007,163000,557543100,27150,27150,27150,27150,0
20241007,162900,557543100,27150,27150,27150,27150,0
20241007,162800,557543100,27150,27150,27150,27150,0
20241007,162700,557543100,27150,27150,27150,27150,0
20241007,162600,557543100,27150,27150,27150,27150,0
20241007,162500,557543100,27150,27150,27150,27150,0
20241007,162400,557543100,27150,27150,27150,27150,0
20241007,162300,557543100,27150,27150,27150,27150,0
20241007,162200,557543100,27150,27150,27150,27150,0
20241007,162100,557543100,27150,27150,27150,27150,0
20241007,162000,557543100,27150,27150,27150,27150,0
20241007,161900,557543100,27150,27150,27150,27150,0
20241007,161800,557543100,27150,27150,27150,27150,460
20241007,161700,557543100,27150,27150,27150,27150,0
20241007,161600,557543100,27150,27150,27150,27150,0
20241007,161500,557543100,27150,27150,27150,27150,0
20241007,161400,557543100,27150,27150,27150,27150,0
20241007,161300,557543100,27150,27150,27150,27150,0
20241007,161200,557543100,27150,27150,27150,27150,0
20241007,161100,557543100,27150,27150,27150,27150,0
20241007,161000,557543100,27150,27150,27150,27150,0
20241007,160900,557543100,27150,27150,27150,27150,0
20241007,160800,557543100,27150,27150,27150,27150,0
20241007,160700,557543100,27150,27150,27150,27150,0
20241007,160600,557543100,27150,27150,27150,27150,0
20241007,160500,557543100,27150,27150,27150,27150,0
20241007,160400,557543100,27150,27150,27150,27150,0
20241007,160300,557543100,27150,27150,27150,27150,0
20241007,160200,557543100,27150,27150,27150,27150,0
20241007,160100,557543100,27150,27150,27150,27150,0
20241007,160000,557543100,27150,27150,27150,27150,0
20241007,155900,557543100,27150,27150,27150,27150,0
20241007,155800,557543100,27150,27150,27150,27150,0
20241007,155700,557543100,27150,27150,27150,27150,0
20241007,155600,557543100,27150,27150,27150,27150,0
20241007,155500,557543100,27150,27150,27150,27150,0
20241007,155400,557543100,27150,27150,27150,27150,0
20241007,155300,557543100,27150,27150,27150,27150,0
20241007,155200,557543100,27150,27150,27150,27150,0
20241007,155100,557543100,27150,27150,27150,27150,0
20241007,155000,557543100,27150,27150,27150,27150,0
20241007,154900,557543100,27150,27150,27150,27150,0
20241007,154800,557543100,27150,27150,27150,27150,460
20241007,154700,557543100,27150,27150,27150,27150,0
20241007,154600,557543100,27150,27150,27150,27150,0
20241007,154500,557543100,27150,27150,27150,27150,0
20241007,154400,557543100,27150,27150,27150,27150,0
20241007,154300,557543100,27150,27150,27150,27150,0
20241007,154200,557543100,27150,27150,27150,27150,0
20241007,154100,557543100,27150,27150,27150,27150,0
20241007,154000,557543100,27150,27150,27150,27150,0
20241007,153900,557543100,27150,27150,27150,27150,0
20241007,153800,557543100,27150,27150,27150,27150,0
20241007,153700,557543100,27150,27150,27150,27150,0
20241007,153600,557543100,27150,27150,27150,27150,0
20241007,153500,557543100,27150,27150,27150,27150,0
20241007,153400,557543100,27150,27150,27150,27150,0
20241007,153300,557543100,27150,27150,27150,27150,0
20241007,153200,557543100,27150,27150,27150,27150,0
20241007,153100,557543100,27150,27150,27150,27150,0
20241007,153000,557543100,27150,27150,27150,27150,460
20241007,152900,545054100,27250,27250,27250,27250,0
20241007,152800,545054100,27250,27250,27250,27250,0
20241007,152700,545054100,27250,27250,27250,27250,0
20241007,152600,545054100,27250,27250,27250,27250,0
20241007,152500,545054100,27250,27250,27250,27250,0
20241007,152400,545054100,27250,27250,27250,27250,0
20241007,152300,545054100,27250,27250,27250,27250,0
20241007,152200,545054100,27250,27250,27250,27250,0
20241007,152100,545054100,27250,27250,27250,27250,0
20241007,152000,545054100,27250,27250,27250,27250,0
20241007,151900,545054100,27250,27200,27250,27200,18
20241007,151800,544564250,27250,27250,27250,27250,0
20241007,151700,544564250,27250,27250,27250,27250,332
20241007,151600,535517250,27250,27250,27250,27250,21
20241007,151500,534945000,27300,27300,27300,27300,0
20241007,151400,534945000,27300,27300,27300,27300,0
20241007,151300,534945000,27300,27300,27300,27300,2
20241007,151200,534890400,27300,27300,27300,27300,0
20241007,151100,534890400,27300,27300,27300,27300,10
20241007,151000,534617400,27300,27300,27350,27300,43
20241007,150900,533443400,27350,27350,27350,27350,85
20241007,150800,531118650,27300,27300,27300,27300,12
20241007,150700,530791050,27300,27300,27300,27300,5
20241007,150600,530654550,27350,27350,27350,27350,4
20241007,150500,530545150,27350,27350,27350,27350,4
20241007,150400,530435750,27350,27350,27350,27350,0
20241007,150300,530435750,27350,27350,27350,27350,0
20241007,150200,530435750,27350,27350,27350,27350,4
20241007,150100,530326350,27250,27250,27250,27250,0
20241007,150000,530326350,27250,27250,27250,27250,19
20241007,145900,529808600,27200,27200,27200,27200,0
20241007,145800,529808600,27200,27300,27300,27200,40
20241007,145700,528718800,27300,27300,27300,27300,0
20241007,145600,528718800,27300,27300,27300,27300,200
20241007,145500,523258800,27250,27350,27350,27250,627
20241007,145400,506172950,27250,27300,27300,27250,688
20241007,145300,487406150,27350,27350,27350,27350,0
20241007,145200,487406150,27350,27350,27350,27350,10
20241007,145100,487132650,27350,27350,27350,27350,23
20241007,145000,486503600,27400,27400,27400,27400,12
20241007,144900,486174800,27350,27350,27350,27350,0
20241007,144800,486174800,27350,27350,27350,27350,1
20241007,144700,486147450,27350,27400,27400,27350,35
20241007,144600,485189600,27400,27400,27400,27400,214
20241007,144500,479326000,27450,27450,27450,27450,4
20241007,144400,479216200,27450,27450,27450,27450,4
20241007,144300,479106400,27300,27300,27300,27300,1
20241007,144200,479079100,27450,27400,27450,27400,127
20241007,144100,475599100,27400,27400,27400,27400,32
20241007,144000,474722300,27300,27300,27300,27300,1
20241007,143900,474695000,27300,27400,27400,27300,43
20241007,143800,473520700,27400,27400,27400,27400,0
20241007,143700,473520700,27400,27400,27400,27400,8
20241007,143600,473301500,27400,27400,27400,27400,4
20241007,143500,473191900,27400,27400,27400,27400,4
20241007,143400,473082300,27300,27300,27300,27300,1
20241007,143300,473055000,27350,27350,27350,27350,117
20241007,143200,469855050,27350,27350,27350,27350,0
20241007,143100,469855050,27350,27350,27350,27350,4
20241007,143000,469745650,27350,27350,27350,27350,11
20241007,142900,469444800,27350,27350,27350,27350,0
20241007,142800,469444800,27350,27350,27350,27350,23
20241007,142700,468815750,27300,27300,27300,27300,166
20241007,142600,464283950,27300,27300,27300,27300,23
20241007,142500,463656050,27350,27350,27350,27350,0
20241007,142400,463656050,27350,27350,27350,27350,0
20241007,142300,463656050,27350,27350,27350,27350,0
20241007,142200,463656050,27350,27400,27400,27350,34
20241007,142100,462725100,27400,27400,27400,27400,0
20241007,142000,462725100,27400,27400,27400,27400,1
20241007,141900,462697700,27400,27400,27400,27400,0
20241007,141800,462697700,27400,27400,27400,27400,0
20241007,141700,462697700,27400,27400,27400,27400,0
20241007,141600,462697700,27400,27400,27400,27400,0
20241007,141500,462697700,27400,27400,27400,27400,110
20241007,141400,459683700,27500,27500,27500,27500,54
20241007,141300,458198700,27500,27500,27500,27500,0
20241007,141200,458198700,27500,27500,27500,27500,0
20241007,141100,458198700,27500,27500,27500,27500,7
20241007,141000,458006200,27500,27450,27500,27450,14
20241007,140900,457621400,27400,27400,27400,27400,0
20241007,140800,457621400,27400,27400,27400,27400,0
20241007,140700,457621400,27400,27400,27450,27400,207
20241007,140600,451948550,27400,27400,27400,27400,1
20241007,140500,451921150,27450,27450,27450,27450,87
20241007,140400,449533000,27500,27500,27500,27500,0
20241007,140300,449533000,27500,27500,27500,27500,0
20241007,140200,449533000,27500,27500,27500,27500,4
20241007,140100,449423000,27450,27450,27450,27450,2
20241007,140000,449368100,27450,27450,27450,27450,1
20241007,135900,449340650,27450,27450,27450,27450,0
20241007,135800,449340650,27450,27500,27500,27450,7
20241007,135700,449148250,27500,27500,27500,27500,0
20241007,135600,449148250,27500,27500,27500,27500,0
20241007,135500,449148250,27500,27500,27500,27500,22
20241007,135400,448543250,27500,27500,27500,27500,0
20241007,135300,448543250,27500,27500,27500,27500,0
20241007,135200,448543250,27500,27500,27500,27500,0
20241007,135100,448543250,27500,27450,27500,27450,56
20241007,135000,447005700,27450,27400,27450,27400,180
20241007,134900,442073000,27400,27400,27400,27400,89
20241007,134800,439634400,27450,27450,27450,27450,1
20241007,134700,439606950,27400,27400,27400,27400,22
20241007,134600,439004150,27450,27400,27450,27400,105
20241007,134500,436126900,27400,27400,27400,27400,0
20241007,134400,436126900,27400,27400,27400,27400,0
20241007,134300,436126900,27400,27400,27400,27400,0
20241007,134200,436126900,27400,27400,27400,27400,0
20241007,134100,436126900,27400,27400,27400,27400,2
20241007,134000,436072100,27400,27400,27400,27400,1
20241007,133900,436044700,27400,27400,27400,27400,0
20241007,133800,436044700,27400,27400,27400,27400,0
20241007,133700,436044700,27400,27400,27400,27400,27
20241007,133600,435304900,27450,27450,27450,27450,0
20241007,133500,435304900,27450,27500,27500,27450,60
20241007,133400,433657700,27500,27500,27500,27500,10
20241007,133300,433382700,27500,27500,27500,27500,7
20241007,133200,433190200,27500,27550,27550,27400,38
20241007,133100,432148300,27550,27550,27550,27550,71
20241007,133000,430192250,27550,27500,27550,27400,66
20241007,132900,428378450,27500,27500,27500,27500,13
20241007,132800,428020950,27500,27500,27500,27500,4
20241007,132700,427910950,27500,27500,27500,27500,0
20241007,132600,427910950,27500,27500,27500,27500,0
20241007,132500,427910950,27500,27500,27500,27500,0
20241007,132400,427910950,27500,27500,27500,27500,28
20241007,132300,427140950,27500,27500,27500,27500,4
20241007,132200,427030950,27500,27450,27500,27450,139
20241007,132100,423212900,27450,27450,27450,27450,0
20241007,132000,423212900,27450,27500,27500,27450,6
20241007,131900,423048000,27500,27500,27500,27500,0
20241007,131800,423048000,27500,27500,27500,27500,0
20241007,131700,423048000,27500,27500,27500,27500,0
20241007,131600,423048000,27500,27500,27500,27500,2
20241007,131500,422993000,27500,27500,27500,27500,3
20241007,131400,422910500,27500,27500,27500,27500,1
20241007,131300,422883000,27500,27500,27500,27500,29
20241007,131200,422085500,27500,27500,27500,27500,52
20241007,131100,420655500,27550,27500,27550,27500,42
20241007,131000,419500300,27500,27500,27500,27500,82
20241007,130900,417245300,27450,27450,27450,27450,2
20241007,130800,417190400,27500,27500,27500,27500,4
20241007,130700,417080400,27450,27450,27450,27450,0
20241007,130600,417080400,27450,27500,27500,27450,5
20241007,130500,416942950,27500,27500,27500,27500,0
20241007,130400,416942950,27500,27500,27500,27500,0
20241007,130300,416942950,27500,27500,27500,27500,0
20241007,130200,416942950,27500,27500,27500,27500,2
20241007,130100,416887950,27450,27450,27450,27450,4
20241007,130000,416778150,27450,27450,27450,27450,1
20241007,125900,416750700,27450,27450,27450,27450,0
20241007,125800,416750700,27450,27450,27450,27450,24
20241007,125700,416091900,27450,27450,27450,27450,0
20241007,125600,416091900,27450,27450,27450,27450,0
20241007,125500,416091900,27450,27450,27450,27450,1
20241007,125400,416064450,27450,27450,27450,27450,1
20241007,125300,416037000,27450,27500,27500,27450,51
20241007,125200,414634550,27450,27450,27450,27450,1
20241007,125100,414607100,27500,27500,27500,27500,203
20241007,125000,409024600,27500,27450,27500,27450,120
20241007,124900,405724650,27500,27500,27500,27500,0
20241007,124800,405724650,27500,27450,27500,27450,5
20241007,124700,405587200,27450,27450,27450,27450,4
20241007,124600,405477400,27500,27500,27500,27500,187
20241007,124500,400334900,27500,27500,27500,27500,4
20241007,124400,400224900,27450,27450,27450,27450,8
20241007,124300,400005300,27450,27450,27450,27450,16
20241007,124200,399566100,27450,27450,27450,27450,0
20241007,124100,399566100,27450,27450,27450,27450,104
20241007,124000,396711300,27450,27450,27450,27450,1
20241007,123900,396683850,27450,27450,27450,27450,0
20241007,123800,396683850,27450,27450,27450,27450,0
20241007,123700,396683850,27450,27450,27450,27450,0
20241007,123600,396683850,27450,27450,27450,27450,18
20241007,123500,396189750,27450,27450,27450,27450,2
20241007,123400,396134850,27500,27450,27500,27450,6
20241007,123300,395969950,27450,27450,27450,27450,2
20241007,123200,395915050,27450,27450,27450,27450,7
20241007,123100,395722900,27450,27450,27450,27450,5
20241007,123000,395585650,27450,27450,27450,27450,132
20241007,122900,391962250,27400,27400,27400,27400,2
20241007,122800,391907450,27400,27400,27400,27400,33
20241007,122700,391003250,27450,27450,27450,27450,0
20241007,122600,391003250,27450,27450,27450,27450,0
20241007,122500,391003250,27450,27450,27450,27450,0
20241007,122400,391003250,27450,27450,27450,27450,1
20241007,122300,390975800,27450,27450,27450,27450,0
20241007,122200,390975800,27450,27450,27500,27450,527
20241007,122100,376509450,27500,27500,27500,27500,13
20241007,122000,376151950,27500,27500,27500,27500,0
20241007,121900,376151950,27500,27500,27500,27500,0
20241007,121800,376151950,27500,27500,27500,27500,4
20241007,121700,376041950,27500,27500,27500,27500,0
20241007,121600,376041950,27500,27500,27500,27500,0
20241007,121500,376041950,27500,27500,27500,27500,0
20241007,121400,376041950,27500,27500,27500,27500,0
20241007,121300,376041950,27500,27500,27500,27500,4
20241007,121200,375931950,27500,27500,27500,27500,0
20241007,121100,375931950,27500,27500,27500,27450,163
20241007,121000,371449550,27500,27500,27500,27500,113
20241007,120900,368342050,27500,27500,27500,27500,4
20241007,120800,368232050,27450,27450,27450,27450,0
20241007,120700,368232050,27450,27450,27450,27450,10
20241007,120600,367957550,27500,27500,27500,27500,0
20241007,120500,367957550,27500,27500,27500,27500,4
20241007,120400,367847550,27450,27450,27450,27450,32
20241007,120300,366969150,27450,27450,27450,27450,0
20241007,120200,366969150,27450,27450,27450,27450,9
20241007,120100,366722100,27500,27500,27500,27500,4
20241007,120000,366612100,27500,27500,27500,27500,0
20241007,115900,366612100,27500,27500,27500,27500,0
20241007,115800,366612100,27500,27450,27500,27450,6
20241007,115700,366447200,27500,27500,27500,27500,0
20241007,115600,366447200,27500,27500,27500,27500,4
20241007,115500,366337200,27550,27550,27550,27550,0
20241007,115400,366337200,27550,27550,27550,27550,0
20241007,115300,366337200,27550,27550,27550,27550,2
20241007,115200,366282100,27550,27550,27550,27550,9
20241007,115100,366034150,27550,27450,27550,27450,1319
20241007,115000,329788000,27450,27450,27450,27450,196
20241007,114900,324407800,27400,27400,27400,27400,20
20241007,114800,323859800,27400,27400,27400,27400,25
20241007,114700,323174800,27400,27400,27400,27400,120
20241007,114600,319886800,27400,27450,27450,27400,8
20241007,114500,319667300,27450,27450,27450,27450,0
20241007,114400,319667300,27450,27450,27450,27450,4
20241007,114300,319557500,27450,27450,27450,27450,100
20241007,114200,316812500,27450,27450,27450,27450,4
20241007,114100,316702700,27400,27400,27400,27400,0
20241007,114000,316702700,27400,27450,27450,27400,10
20241007,113900,316428450,27400,27400,27400,27400,5
20241007,113800,316291450,27450,27400,27450,27400,8
20241007,113700,316072050,27450,27450,27450,27450,0
20241007,113600,316072050,27450,27450,27450,27450,106
20241007,113500,313162350,27450,27450,27450,27450,0
20241007,113400,313162350,27450,27450,27450,27450,4
20241007,113300,313052550,27450,27450,27450,27450,1
20241007,113200,313025100,27450,27450,27450,27450,4
20241007,113100,312915300,27400,27400,27400,27400,244
20241007,113000,306229700,27400,27350,27400,27350,125
20241007,112900,302805700,27400,27400,27400,27400,0
20241007,112800,302805700,27400,27350,27400,27350,4
20241007,112700,302696200,27250,27250,27250,27250,0
20241007,112600,302696200,27250,27250,27250,27250,0
20241007,112500,302696200,27250,27250,27250,27250,190
20241007,112400,297518700,27350,27350,27350,27350,18
20241007,112300,297026400,27300,27300,27300,27300,0
20241007,112200,297026400,27300,27300,27300,27300,40
20241007,112100,295934400,27300,27300,27300,27300,0
20241007,112000,295934400,27300,27300,27300,27300,100
20241007,111900,293204400,27350,27350,27350,27350,0
20241007,111800,293204400,27350,27350,27350,27350,0
20241007,111700,293204400,27350,27350,27350,27350,35
20241007,111600,292247150,27350,27350,27350,27350,0
20241007,111500,292247150,27350,27300,27350,27300,13
20241007,111400,291892200,27350,27250,27350,27250,118
20241007,111300,288665100,27350,27350,27350,27200,49
20241007,111200,287325700,27200,27400,27400,27200,1008
20241007,111100,259853550,27300,27300,27400,27300,1849
20241007,111000,209323650,27300,27300,27300,27300,134
20241007,110900,205665450,27300,27250,27300,27250,19
20241007,110800,205147650,27300,27300,27300,27300,0
20241007,110700,205147650,27300,27300,27300,27300,0
20241007,110600,205147650,27300,27300,27300,27300,0
20241007,110500,205147650,27300,27300,27300,27300,0
20241007,110400,205147650,27300,27300,27300,27300,0
20241007,110300,205147650,27300,27300,27300,27300,0
20241007,110200,205147650,27300,27250,27300,27250,32
20241007,110100,204274200,27300,27300,27300,27300,0
20241007,110000,204274200,27300,27300,27300,27300,1
20241007,105900,204246900,27250,27250,27250,27250,5
20241007,105800,204110650,27250,27250,27250,27250,5
20241007,105700,203974400,27250,27250,27250,27250,0
20241007,105600,203974400,27250,27250,27250,27250,201
20241007,105500,198497150,27250,27250,27250,27250,5
20241007,105400,198360900,27300,27300,27300,27300,48
20241007,105300,197050500,27250,27250,27250,27250,0
20241007,105200,197050500,27250,27250,27250,27250,0
20241007,105100,197050500,27250,27250,27250,27250,17
20241007,105000,196587250,27250,27250,27250,27250,212
20241007,104900,190810250,27200,27200,27200,27200,1
20241007,104800,190783050,27200,27200,27200,27200,2
20241007,104700,190728650,27250,27250,27250,27250,0
20241007,104600,190728650,27250,27250,27250,27250,0
20241007,104500,190728650,27250,27250,27250,27250,0
20241007,104400,190728650,27250,27250,27250,27250,11
20241007,104300,190428900,27250,27300,27300,27250,167
20241007,104200,185878100,27300,27300,27300,27300,0
20241007,104100,185878100,27300,27300,27300,27300,1
20241007,104000,185850800,27300,27300,27300,27300,0
20241007,103900,185850800,27300,27300,27300,27300,10
20241007,103800,185577800,27300,27300,27300,27300,4
20241007,103700,185468600,27300,27300,27300,27300,178
20241007,103600,180609200,27300,27300,27300,27300,0
20241007,103500,180609200,27300,27300,27300,27300,4
20241007,103400,180500000,27300,27300,27300,27300,46
20241007,103300,179244200,27300,27300,27300,27300,30
20241007,103200,178425200,27300,27300,27300,27300,0
20241007,103100,178425200,27300,27250,27300,27250,152
20241007,103000,174282600,27250,27200,27250,27200,172
20241007,102900,169599200,27200,27200,27200,27200,0
20241007,102800,169599200,27200,27200,27200,27200,0
20241007,102700,169599200,27200,27200,27200,27200,1
20241007,102600,169572000,27150,27150,27150,27150,0
20241007,102500,169572000,27150,27150,27150,27150,0
20241007,102400,169572000,27150,27150,27150,27150,0
20241007,102300,169572000,27150,27150,27150,27150,0
20241007,102200,169572000,27150,27150,27150,27150,0
20241007,102100,169572000,27150,27150,27150,27150,0
20241007,102000,169572000,27150,27150,27150,27150,1
20241007,101900,169544850,27200,27200,27200,27200,5
20241007,101800,169408850,27200,27200,27200,27200,0
20241007,101700,169408850,27200,27200,27200,27200,0
20241007,101600,169408850,27200,27200,27200,27200,0
20241007,101500,169408850,27200,27200,27200,27200,0
20241007,101400,169408850,27200,27200,27200,27200,0
20241007,101300,169408850,27200,27200,27200,27200,2
20241007,101200,169354450,27200,27250,27250,27200,15
20241007,101100,168946250,27250,27250,27250,27250,715
20241007,101000,149462500,27250,27150,27250,27150,173
20241007,100900,144758750,27150,27150,27150,27150,0
20241007,100800,144758750,27150,27150,27150,27150,0
20241007,100700,144758750,27150,27150,27150,27150,0
20241007,100600,144758750,27150,27150,27150,27150,0
20241007,100500,144758750,27150,27150,27150,27150,2
20241007,100400,144704450,27200,27200,27200,27200,1
20241007,100300,144677250,27200,27200,27200,27200,0
20241007,100200,144677250,27200,27200,27200,27200,1
20241007,100100,144650050,27150,27150,27150,27150,1
20241007,100000,144622900,27150,27150,27150,27150,5
20241007,095900,144487150,27250,27250,27250,27250,1
20241007,095800,144459900,27200,27250,27250,27200,18
20241007,095700,143970100,27150,27150,27150,27150,0
20241007,095600,143970100,27150,27150,27150,27150,5
20241007,095500,143834350,27150,27150,27150,27150,0
20241007,095400,143834350,27150,27150,27150,27150,700
20241007,095300,124829350,27250,27250,27250,27150,261
20241007,095200,117742450,27250,27250,27250,27250,1
20241007,095100,117715200,27200,27150,27200,27150,231
20241007,095000,111438250,27150,27150,27150,27150,98
20241007,094900,108777550,27050,27050,27050,27050,0
20241007,094800,108777550,27050,27050,27050,27050,40
20241007,094700,107695550,27100,27100,27100,27100,0
20241007,094600,107695550,27100,27100,27100,27100,1
20241007,094500,107668450,27100,27100,27100,27100,0
20241007,094400,107668450,27100,27100,27100,27100,101
20241007,094300,104931350,27050,27050,27050,27050,0
20241007,094200,104931350,27050,27050,27050,27050,0
20241007,094100,104931350,27050,27050,27050,27050,0
20241007,094000,104931350,27050,27050,27050,27050,43
20241007,093900,103768200,27050,27150,27150,27050,52
20241007,093800,102356500,27150,27150,27150,27150,0
20241007,093700,102356500,27150,27150,27150,27150,1
20241007,093600,102329350,27150,27150,27150,27150,0
20241007,093500,102329350,27150,27150,27150,27150,4
20241007,093400,102220750,27150,27150,27150,27150,0
20241007,093300,102220750,27150,27150,27150,27150,2
20241007,093200,102166450,27150,27150,27150,27150,1
20241007,093100,102139300,27150,27200,27200,27100,824
20241007,093000,79728600,27200,27050,27200,27050,226
20241007,092900,73605700,27050,27050,27050,27050,1
20241007,092800,73578650,27100,27100,27100,27100,0
20241007,092700,73578650,27100,27150,27150,27100,109
20241007,092600,70621050,27150,27150,27150,27150,2
20241007,092500,70566750,27150,27150,27150,27150,0
20241007,092400,70566750,27150,27200,27200,27150,3
20241007,092300,70485200,27200,27200,27200,27200,4
20241007,092200,70376400,27200,27200,27200,27200,4
20241007,092100,70267600,27250,27200,27250,27200,5
20241007,092000,70131450,27200,27150,27250,27150,56
20241007,091900,68608200,27200,27200,27200,27200,1
20241007,091800,68581000,27200,27200,27200,27200,0
20241007,091700,68581000,27200,27200,27200,27200,207
20241007,091600,62950600,27200,27200,27200,27200,0
20241007,091500,62950600,27200,27250,27250,27200,53
20241007,091400,61507200,27300,27250,27300,27250,59
20241007,091300,59896800,27300,27300,27300,27300,4
20241007,091200,59787600,27250,27250,27250,27250,11
20241007,091100,59487850,27250,27250,27250,27250,204
20241007,091000,53928850,27250,27200,27250,27200,24
20241007,090900,53275950,27100,27250,27250,27100,29
20241007,090800,52489450,27250,27250,27250,27150,813
20241007,090700,30348200,27250,27200,27250,27200,233
20241007,090600,24007400,27300,27250,27300,27250,40
20241007,090500,22915500,27300,27250,27300,27250,9
20241007,090400,22670100,27300,27200,27300,27200,54
20241007,090300,21199050,27250,27200,27250,27200,30
20241007,090200,20383000,26950,26950,26950,26950,251
20241007,090100,13618550,26950,27050,27050,26950,88
20241007,090000,11244250,26950,26900,26950,26900,418