KissMeData/007070/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185100,1635628350,20800,20800,20800,20800,3630
20241007,185000,1635628350,20800,20800,20800,20800,0
20241007,184900,1635628350,20800,20800,20800,20800,0
20241007,184800,1635628350,20800,20800,20800,20800,0
20241007,184700,1635628350,20800,20800,20800,20800,0
20241007,184600,1635628350,20800,20800,20800,20800,0
20241007,184500,1635628350,20800,20800,20800,20800,0
20241007,184400,1635628350,20800,20800,20800,20800,0
20241007,184300,1635628350,20800,20800,20800,20800,0
20241007,184200,1635628350,20800,20800,20800,20800,0
20241007,184100,1635628350,20800,20800,20800,20800,0
20241007,184000,1635628350,20800,20800,20800,20800,0
20241007,183900,1635628350,20800,20800,20800,20800,0
20241007,183800,1635628350,20800,20800,20800,20800,0
20241007,183700,1635628350,20800,20800,20800,20800,0
20241007,183600,1635628350,20800,20800,20800,20800,0
20241007,183500,1635628350,20800,20800,20800,20800,0
20241007,183400,1635628350,20800,20800,20800,20800,0
20241007,183300,1635628350,20800,20800,20800,20800,0
20241007,183200,1635628350,20800,20800,20800,20800,0
20241007,183100,1635628350,20800,20800,20800,20800,0
20241007,183000,1635628350,20800,20800,20800,20800,0
20241007,182900,1635628350,20800,20800,20800,20800,0
20241007,182800,1635628350,20800,20800,20800,20800,0
20241007,182700,1635628350,20800,20800,20800,20800,0
20241007,182600,1635628350,20800,20800,20800,20800,0
20241007,182500,1635628350,20800,20800,20800,20800,0
20241007,182400,1635628350,20800,20800,20800,20800,0
20241007,182300,1635628350,20800,20800,20800,20800,0
20241007,182200,1635628350,20800,20800,20800,20800,0
20241007,182100,1635628350,20800,20800,20800,20800,3630
20241007,182000,1635628350,20800,20800,20800,20800,0
20241007,181900,1635628350,20800,20800,20800,20800,0
20241007,181800,1635628350,20800,20800,20800,20800,0
20241007,181700,1635628350,20800,20800,20800,20800,0
20241007,181600,1635628350,20800,20800,20800,20800,0
20241007,181500,1635628350,20800,20800,20800,20800,0
20241007,181400,1635628350,20800,20800,20800,20800,0
20241007,181300,1635628350,20800,20800,20800,20800,0
20241007,181200,1635628350,20800,20800,20800,20800,0
20241007,181100,1635628350,20800,20800,20800,20800,0
20241007,181000,1635628350,20800,20800,20800,20800,0
20241007,180900,1635628350,20800,20800,20800,20800,0
20241007,180800,1635628350,20800,20800,20800,20800,0
20241007,180700,1635628350,20800,20800,20800,20800,0
20241007,180600,1635628350,20800,20800,20800,20800,0
20241007,180500,1635628350,20800,20800,20800,20800,0
20241007,180400,1635628350,20800,20800,20800,20800,0
20241007,180300,1635628350,20800,20800,20800,20800,0
20241007,180200,1635628350,20800,20800,20800,20800,0
20241007,180100,1635628350,20800,20800,20800,20800,0
20241007,180000,1635628350,20800,20800,20800,20800,0
20241007,175900,1635628350,20800,20800,20800,20800,0
20241007,175800,1635628350,20800,20800,20800,20800,0
20241007,175700,1635628350,20800,20800,20800,20800,0
20241007,175600,1635628350,20800,20800,20800,20800,0
20241007,175500,1635628350,20800,20800,20800,20800,0
20241007,175400,1635628350,20800,20800,20800,20800,0
20241007,175300,1635628350,20800,20800,20800,20800,0
20241007,175200,1635628350,20800,20800,20800,20800,0
20241007,175100,1635628350,20800,20800,20800,20800,3630
20241007,175000,1635628350,20800,20800,20800,20800,0
20241007,174900,1635628350,20800,20800,20800,20800,0
20241007,174800,1635628350,20800,20800,20800,20800,0
20241007,174700,1635628350,20800,20800,20800,20800,0
20241007,174600,1635628350,20800,20800,20800,20800,0
20241007,174500,1635628350,20800,20800,20800,20800,0
20241007,174400,1635628350,20800,20800,20800,20800,0
20241007,174300,1635628350,20800,20800,20800,20800,0
20241007,174200,1635628350,20800,20800,20800,20800,0
20241007,174100,1635628350,20800,20800,20800,20800,0
20241007,174000,1635628350,20800,20800,20800,20800,0
20241007,173900,1635628350,20800,20800,20800,20800,0
20241007,173800,1635628350,20800,20800,20800,20800,0
20241007,173700,1635628350,20800,20800,20800,20800,0
20241007,173600,1635628350,20800,20800,20800,20800,0
20241007,173500,1635628350,20800,20800,20800,20800,0
20241007,173400,1635628350,20800,20800,20800,20800,0
20241007,173300,1635628350,20800,20800,20800,20800,0
20241007,173200,1635628350,20800,20800,20800,20800,0
20241007,173100,1635628350,20800,20800,20800,20800,0
20241007,173000,1635628350,20800,20800,20800,20800,0
20241007,172900,1635628350,20800,20800,20800,20800,0
20241007,172800,1635628350,20800,20800,20800,20800,0
20241007,172700,1635628350,20800,20800,20800,20800,0
20241007,172600,1635628350,20800,20800,20800,20800,0
20241007,172500,1635628350,20800,20800,20800,20800,0
20241007,172400,1635628350,20800,20800,20800,20800,0
20241007,172300,1635628350,20800,20800,20800,20800,0
20241007,172200,1635628350,20800,20800,20800,20800,0
20241007,172100,1635628350,20800,20800,20800,20800,3630
20241007,172000,1635628350,20800,20800,20800,20800,0
20241007,171900,1635628350,20800,20800,20800,20800,0
20241007,171800,1635628350,20800,20800,20800,20800,0
20241007,171700,1635628350,20800,20800,20800,20800,0
20241007,171600,1635628350,20800,20800,20800,20800,0
20241007,171500,1635628350,20800,20800,20800,20800,0
20241007,171400,1635628350,20800,20800,20800,20800,0
20241007,171300,1635628350,20800,20800,20800,20800,0
20241007,171200,1635628350,20800,20800,20800,20800,0
20241007,171100,1635628350,20800,20800,20800,20800,0
20241007,171000,1635628350,20800,20800,20800,20800,0
20241007,170900,1635628350,20800,20800,20800,20800,0
20241007,170800,1635628350,20800,20800,20800,20800,0
20241007,170700,1635628350,20800,20800,20800,20800,0
20241007,170600,1635628350,20800,20800,20800,20800,0
20241007,170500,1635628350,20800,20800,20800,20800,0
20241007,170400,1635628350,20800,20800,20800,20800,0
20241007,170300,1635628350,20800,20800,20800,20800,0
20241007,170200,1635628350,20800,20800,20800,20800,0
20241007,170100,1635628350,20800,20800,20800,20800,0
20241007,170000,1635628350,20800,20800,20800,20800,0
20241007,165900,1635628350,20800,20800,20800,20800,0
20241007,165800,1635628350,20800,20800,20800,20800,0
20241007,165700,1635628350,20800,20800,20800,20800,0
20241007,165600,1635628350,20800,20800,20800,20800,0
20241007,165500,1635628350,20800,20800,20800,20800,0
20241007,165400,1635628350,20800,20800,20800,20800,0
20241007,165300,1635628350,20800,20800,20800,20800,0
20241007,165200,1635628350,20800,20800,20800,20800,0
20241007,165100,1635628350,20800,20800,20800,20800,3630
20241007,165000,1635628350,20800,20800,20800,20800,0
20241007,164900,1635628350,20800,20800,20800,20800,0
20241007,164800,1635628350,20800,20800,20800,20800,0
20241007,164700,1635628350,20800,20800,20800,20800,0
20241007,164600,1635628350,20800,20800,20800,20800,0
20241007,164500,1635628350,20800,20800,20800,20800,0
20241007,164400,1635628350,20800,20800,20800,20800,0
20241007,164300,1635628350,20800,20800,20800,20800,0
20241007,164200,1635628350,20800,20800,20800,20800,0
20241007,164100,1635628350,20800,20800,20800,20800,0
20241007,164000,1635628350,20800,20800,20800,20800,0
20241007,163900,1635628350,20800,20800,20800,20800,0
20241007,163800,1635628350,20800,20800,20800,20800,0
20241007,163700,1635628350,20800,20800,20800,20800,0
20241007,163600,1635628350,20800,20800,20800,20800,0
20241007,163500,1635628350,20800,20800,20800,20800,0
20241007,163400,1635628350,20800,20800,20800,20800,0
20241007,163300,1635628350,20800,20800,20800,20800,0
20241007,163200,1635628350,20800,20800,20800,20800,0
20241007,163100,1635628350,20800,20800,20800,20800,0
20241007,163000,1635628350,20800,20800,20800,20800,0
20241007,162900,1635628350,20800,20800,20800,20800,0
20241007,162800,1635628350,20800,20800,20800,20800,0
20241007,162700,1635628350,20800,20800,20800,20800,0
20241007,162600,1635628350,20800,20800,20800,20800,0
20241007,162500,1635628350,20800,20800,20800,20800,0
20241007,162400,1635628350,20800,20800,20800,20800,0
20241007,162300,1635628350,20800,20800,20800,20800,0
20241007,162200,1635628350,20800,20800,20800,20800,0
20241007,162100,1635628350,20800,20800,20800,20800,3630
20241007,162000,1635628350,20800,20800,20800,20800,0
20241007,161900,1635628350,20800,20800,20800,20800,0
20241007,161800,1635628350,20800,20800,20800,20800,0
20241007,161700,1635628350,20800,20800,20800,20800,0
20241007,161600,1635628350,20800,20800,20800,20800,0
20241007,161500,1635628350,20800,20800,20800,20800,0
20241007,161400,1635628350,20800,20800,20800,20800,0
20241007,161300,1635628350,20800,20800,20800,20800,0
20241007,161200,1635628350,20800,20800,20800,20800,0
20241007,161100,1635628350,20800,20800,20800,20800,0
20241007,161000,1635628350,20800,20800,20800,20800,0
20241007,160900,1635628350,20800,20800,20800,20800,0
20241007,160800,1635628350,20800,20800,20800,20800,0
20241007,160700,1635628350,20800,20800,20800,20800,0
20241007,160600,1635628350,20800,20800,20800,20800,0
20241007,160500,1635628350,20800,20800,20800,20800,0
20241007,160400,1635628350,20800,20800,20800,20800,0
20241007,160300,1635628350,20800,20800,20800,20800,0
20241007,160200,1635628350,20800,20800,20800,20800,0
20241007,160100,1635628350,20800,20800,20800,20800,0
20241007,160000,1635628350,20800,20800,20800,20800,0
20241007,155900,1635628350,20800,20800,20800,20800,0
20241007,155800,1635628350,20800,20800,20800,20800,0
20241007,155700,1635628350,20800,20800,20800,20800,0
20241007,155600,1635628350,20800,20800,20800,20800,0
20241007,155500,1635628350,20800,20800,20800,20800,0
20241007,155400,1635628350,20800,20800,20800,20800,0
20241007,155300,1635628350,20800,20800,20800,20800,0
20241007,155200,1635628350,20800,20800,20800,20800,0
20241007,155100,1635628350,20800,20800,20800,20800,3630
20241007,155000,1635628350,20800,20800,20800,20800,0
20241007,154900,1635628350,20800,20800,20800,20800,0
20241007,154800,1635628350,20800,20800,20800,20800,0
20241007,154700,1635628350,20800,20800,20800,20800,0
20241007,154600,1635628350,20800,20800,20800,20800,0
20241007,154500,1635628350,20800,20800,20800,20800,0
20241007,154400,1635628350,20800,20800,20800,20800,0
20241007,154300,1635628350,20800,20800,20800,20800,0
20241007,154200,1635628350,20800,20800,20800,20800,0
20241007,154100,1635628350,20800,20800,20800,20800,0
20241007,154000,1635628350,20800,20800,20800,20800,0
20241007,153900,1635628350,20800,20800,20800,20800,0
20241007,153800,1635628350,20800,20800,20800,20800,0
20241007,153700,1635628350,20800,20800,20800,20800,0
20241007,153600,1635628350,20800,20800,20800,20800,0
20241007,153500,1635628350,20800,20800,20800,20800,0
20241007,153400,1635628350,20800,20800,20800,20800,0
20241007,153300,1635628350,20800,20800,20800,20800,0
20241007,153200,1635628350,20800,20800,20800,20800,0
20241007,153100,1635628350,20800,20800,20800,20800,0
20241007,153000,1635628350,20800,20800,20800,20800,3630
20241007,152900,1560124350,20800,20800,20800,20800,0
20241007,152800,1560124350,20800,20800,20800,20800,0
20241007,152700,1560124350,20800,20800,20800,20800,0
20241007,152600,1560124350,20800,20800,20800,20800,0
20241007,152500,1560124350,20800,20800,20800,20800,0
20241007,152400,1560124350,20800,20800,20800,20800,0
20241007,152300,1560124350,20800,20800,20800,20800,0
20241007,152200,1560124350,20800,20800,20800,20800,0
20241007,152100,1560124350,20800,20800,20800,20800,0
20241007,152000,1560124350,20800,20800,20800,20800,0
20241007,151900,1560124350,20800,20850,20850,20800,241
20241007,151800,1555103350,20850,20800,20850,20800,215
20241007,151700,1550628950,20850,20850,20900,20800,1014
20241007,151600,1529478500,20900,20850,20900,20850,73
20241007,151500,1527955600,20900,20850,20900,20850,47
20241007,151400,1526975100,20900,20850,20900,20850,30
20241007,151300,1526349200,20900,20850,20900,20850,738
20241007,151200,1510954300,20900,20850,20900,20800,257
20241007,151100,1505592300,20850,20850,20850,20800,515
20241007,151000,1494856350,20850,20850,20850,20800,500
20241007,150900,1484442600,20800,20800,20850,20800,121
20241007,150800,1481924300,20850,20850,20850,20800,50
20241007,150700,1480882900,20850,20800,20850,20800,64
20241007,150600,1479549700,20850,20800,20850,20800,41
20241007,150500,1478696050,20850,20800,20850,20800,314
20241007,150400,1472151150,20850,20800,20850,20800,38
20241007,150300,1471359900,20800,20850,20850,20800,45
20241007,150200,1470422750,20850,20850,20900,20850,241
20241007,150100,1465395300,20900,20850,20950,20850,1649
20241007,150000,1430987250,20900,20950,20950,20850,37
20241007,145900,1430213750,20950,20900,20950,20850,94
20241007,145800,1428247500,20950,20850,20950,20850,322
20241007,145700,1421516000,20900,20900,20900,20850,145
20241007,145600,1418487450,20900,20900,20900,20850,98
20241007,145500,1416440400,20900,20900,20900,20850,280
20241007,145400,1410598150,20900,20850,20900,20850,442
20241007,145300,1401372500,20900,20900,20900,20850,115
20241007,145200,1398970200,20900,20850,20900,20850,74
20241007,145100,1397424050,20900,20900,20900,20850,75
20241007,145000,1395856950,20850,20900,20900,20850,84
20241007,144900,1394101800,20850,20850,20900,20850,86
20241007,144800,1392305100,20900,20850,20900,20850,319
20241007,144700,1385638400,20900,20900,20900,20850,72
20241007,144600,1384133950,20900,20900,20950,20850,483
20241007,144500,1374037050,20900,20950,20950,20900,396
20241007,144400,1365754050,20950,20850,20950,20850,579
20241007,144300,1353645050,20850,20900,20900,20850,661
20241007,144200,1339830650,20900,20850,20900,20850,69
20241007,144100,1338388950,20900,20900,20900,20850,249
20241007,144000,1333185050,20850,20850,20900,20850,232
20241007,143900,1328344100,20900,20850,20900,20850,39
20241007,143800,1327529400,20850,20900,20900,20850,47
20241007,143700,1326547800,20900,20850,20900,20850,24
20241007,143600,1326046450,20900,20850,20900,20850,56
20241007,143500,1324877200,20900,20850,20900,20850,29
20241007,143400,1324271600,20850,20850,20900,20850,13
20241007,143300,1324000200,20900,20850,20900,20850,131
20241007,143200,1321262550,20900,20900,20900,20850,42
20241007,143100,1320386300,20900,20850,20900,20850,70
20241007,143000,1318923650,20900,20850,20900,20850,39
20241007,142900,1318109850,20850,20850,20900,20850,11
20241007,142800,1317880350,20900,20900,20900,20850,19
20241007,142700,1317483700,20900,20850,20900,20850,79
20241007,142600,1315835700,20850,20850,20900,20850,19
20241007,142500,1315439050,20850,20850,20900,20850,15
20241007,142400,1315125850,20850,20850,20900,20850,35
20241007,142300,1314395050,20900,20900,20900,20850,18
20241007,142200,1314019350,20900,20900,20900,20850,10
20241007,142100,1313810600,20900,20850,20900,20850,13
20241007,142000,1313539250,20850,20900,20900,20850,72
20241007,141900,1312034700,20900,20850,20900,20850,19
20241007,141800,1311638150,20900,20900,20900,20850,6
20241007,141700,1311512850,20900,20850,20900,20850,44
20241007,141600,1310594850,20850,20900,20900,20850,15
20241007,141500,1310281850,20900,20850,20900,20850,23
20241007,141400,1309801600,20850,20850,20900,20850,545
20241007,141300,1298432750,20850,20850,20900,20850,16
20241007,141200,1298098800,20850,20900,20950,20850,197
20241007,141100,1293981100,20950,20900,20950,20900,17
20241007,141000,1293625450,20900,20900,20950,20900,10
20241007,140900,1293416200,20950,20900,20950,20900,7
20241007,140800,1293269700,20950,20950,20950,20900,9
20241007,140700,1293081250,20900,20950,20950,20900,11
20241007,140600,1292851050,20900,20950,20950,20900,44
20241007,140500,1291930900,20900,20950,20950,20900,10
20241007,140400,1291721600,20950,20900,20950,20900,6
20241007,140300,1291596050,20950,20900,21000,20900,9
20241007,140200,1291407600,21000,20950,21000,20950,17
20241007,140100,1291050950,21000,20950,21000,20950,18
20241007,140000,1290673400,20950,20950,21000,20950,12
20241007,135900,1290421800,21000,21000,21000,20950,132
20241007,135800,1287654800,21000,21000,21000,20950,482
20241007,135700,1277551900,21000,20900,21000,20850,1664
20241007,135600,1242702250,20900,20850,20950,20850,37
20241007,135500,1241930100,20950,20900,20950,20850,69
20241007,135400,1240488750,20900,20950,20950,20850,480
20241007,135300,1230456950,20950,20950,20950,20900,365
20241007,135200,1222824700,20900,20950,20950,20900,39
20241007,135100,1222008950,20950,20900,20950,20900,60
20241007,135000,1220754200,20950,20900,20950,20900,31
20241007,134900,1220105850,20950,20950,20950,20900,41
20241007,134800,1219248200,20950,20900,20950,20900,204
20241007,134700,1214977450,20900,20950,20950,20900,100
20241007,134600,1212882750,20900,20900,20950,20900,5
20241007,134500,1212778150,20900,20900,20950,20900,6
20241007,134400,1212652600,20950,20900,20950,20900,10
20241007,134300,1212443350,20950,20900,20950,20900,629
20241007,134200,1199291750,20950,20900,20950,20900,10
20241007,134100,1199082600,20900,20850,20950,20850,6
20241007,134000,1198957200,20950,20850,20950,20850,435
20241007,133900,1189861500,20900,20900,20900,20850,159
20241007,133800,1186538600,20850,20850,20900,20850,3
20241007,133700,1186476000,20850,20850,20900,20850,7
20241007,133600,1186329950,20850,20900,20900,20850,94
20241007,133500,1184365500,20850,20850,20900,20850,6
20241007,133400,1184240350,20900,20900,20950,20900,408
20241007,133300,1175711900,20900,20900,20950,20900,6
20241007,133200,1175586450,20950,20900,20950,20900,17
20241007,133100,1175231000,20950,20950,21000,20900,257
20241007,133000,1169844500,20900,20950,20950,20900,62
20241007,132900,1168545700,20900,20900,20950,20900,36
20241007,132800,1167792950,20950,20900,20950,20900,39
20241007,132700,1166977150,20900,20900,20950,20900,33
20241007,132600,1166287100,20900,20950,20950,20900,113
20241007,132500,1163919800,20950,20900,20950,20900,5
20241007,132400,1163815250,20950,20900,20950,20900,42
20241007,132300,1162935550,20900,20900,20950,20900,5
20241007,132200,1162831000,20900,20900,20950,20900,8
20241007,132100,1162663750,20950,20900,20950,20800,527
20241007,132000,1151663950,20900,20900,20900,20900,3
20241007,131900,1151601250,20950,20850,20950,20850,229
20241007,131800,1146815400,20950,20850,20950,20800,1414
20241007,131700,1117333250,20950,20850,20950,20850,184
20241007,131600,1113487650,20850,20900,20900,20850,133
20241007,131500,1110713200,20900,20850,20900,20850,35
20241007,131400,1109982950,20900,20850,20900,20850,75
20241007,131300,1108418450,20900,20850,20900,20850,8
20241007,131200,1108251500,20900,20850,20900,20850,5
20241007,131100,1108147100,20850,20850,20900,20850,235
20241007,131000,1103242000,20850,20850,20850,20850,1
20241007,130900,1103221150,20900,20850,20900,20850,25
20241007,130800,1102699000,20900,20900,20900,20900,0
20241007,130700,1102699000,20900,20850,20900,20850,61
20241007,130600,1101426550,20900,20850,20900,20850,4
20241007,130500,1101343100,20850,20850,20850,20850,0
20241007,130400,1101343100,20850,20850,20850,20850,1
20241007,130300,1101322250,20900,20850,20900,20850,2
20241007,130200,1101280500,20900,20900,20900,20800,3632
20241007,130100,1025547000,20850,20900,20900,20850,6
20241007,130000,1025421800,20900,20900,20900,20900,2
20241007,125900,1025380000,20850,20850,20850,20850,2
20241007,125800,1025338300,20850,20850,20900,20850,56
20241007,125700,1024170150,20900,20850,20900,20850,58
20241007,125600,1022960250,20850,20900,20900,20850,79
20241007,125500,1021310750,20850,20850,20850,20850,3
20241007,125400,1021248200,20900,20850,20900,20850,3
20241007,125300,1021185600,20850,20850,20900,20850,56
20241007,125200,1020017450,20850,20850,20850,20850,1
20241007,125100,1019996600,20900,20900,20900,20850,105
20241007,125000,1017803100,20900,20900,20900,20900,0
20241007,124900,1017803100,20900,20850,20900,20850,204
20241007,124800,1013541650,20850,20850,20900,20850,68
20241007,124700,1012123150,20850,20850,20850,20850,3
20241007,124600,1012060600,20900,20850,20900,20850,9
20241007,124500,1011872600,20850,20850,20850,20850,1
20241007,124400,1011851750,20900,20850,20900,20850,2
20241007,124300,1011810000,20850,20850,20900,20850,50
20241007,124200,1010766950,20900,20900,20900,20900,0
20241007,124100,1010766950,20900,20850,20900,20850,6
20241007,124000,1010641750,20850,20850,20850,20850,1
20241007,123900,1010620900,20900,20850,20900,20850,69
20241007,123800,1009181550,20850,20850,20900,20850,6
20241007,123700,1009056400,20850,20850,20900,20850,9
20241007,123600,1008868650,20850,20850,20900,20850,5
20241007,123500,1008764350,20850,20850,20900,20850,9
20241007,123400,1008576500,20850,20850,20900,20850,57
20241007,123300,1007387450,20850,20850,20850,20850,1
20241007,123200,1007366600,20900,20900,20900,20900,10
20241007,123100,1007157600,20900,20850,20900,20850,4
20241007,123000,1007074150,20900,20900,20950,20900,286
20241007,122900,1001094150,20950,20900,20950,20850,173
20241007,122800,997476800,20900,20900,20950,20900,69
20241007,122700,996034000,20900,20900,20950,20900,26
20241007,122600,995490350,20900,20900,20950,20900,46
20241007,122500,994528500,20900,20900,20950,20900,25
20241007,122400,994005750,20900,20900,20950,20900,93
20241007,122300,992061100,20900,20900,20950,20850,1016
20241007,122200,970832400,20900,20900,20950,20900,36
20241007,122100,970079650,20900,20900,20950,20900,8
20241007,122000,969912350,20900,20900,20900,20900,3
20241007,121900,969849650,20950,20900,20950,20900,58
20241007,121800,968636850,20900,20900,20900,20900,0
20241007,121700,968636850,20900,20900,20950,20900,6
20241007,121600,968511400,20900,20900,20950,20900,3
20241007,121500,968448650,20900,20900,20900,20900,0
20241007,121400,968448650,20900,20900,20950,20900,62
20241007,121300,967152250,20900,20900,20950,20900,13
20241007,121200,966880400,20900,20950,21000,20900,371
20241007,121100,959108100,20950,20900,21000,20900,20
20241007,121000,958689050,20900,20900,21000,20900,347
20241007,120900,951417100,21000,20900,21000,20900,63
20241007,120800,950099100,20900,21000,21000,20900,76
20241007,120700,948503600,21000,21000,21000,21000,0
20241007,120600,948503600,21000,20950,21000,20900,466
20241007,120500,938739150,20950,20900,20950,20900,20
20241007,120400,938320950,20950,20900,20950,20900,517
20241007,120300,927492850,20900,20950,20950,20900,6
20241007,120200,927367250,20900,20900,20900,20900,2
20241007,120100,927325450,20950,20950,20950,20900,15
20241007,120000,927011300,20950,20900,20950,20900,52
20241007,115900,925923950,20900,20900,20900,20900,3
20241007,115800,925861250,20950,20950,20950,20950,0
20241007,115700,925861250,20950,20950,20950,20950,0
20241007,115600,925861250,20950,20900,20950,20900,5
20241007,115500,925756700,20950,20900,20950,20900,94
20241007,115400,923791150,20950,20850,20950,20850,95
20241007,115300,921805650,20900,20900,20900,20900,21
20241007,115200,921366750,20900,20900,20950,20850,83
20241007,115100,919631300,20850,20850,20900,20850,4
20241007,115000,919547850,20900,20900,20950,20850,107
20241007,114900,917313250,20850,20900,20900,20850,3
20241007,114800,917250600,20900,20900,20950,20900,443
20241007,114700,907973900,20950,20850,20950,20850,95
20241007,114600,905987800,20900,20900,20950,20850,657
20241007,114500,892261800,20900,20900,20950,20900,46
20241007,114400,891299950,20900,20950,20950,20900,84
20241007,114300,889540650,20900,20900,20900,20900,0
20241007,114200,889540650,20900,20900,20900,20900,0
20241007,114100,889540650,20900,20900,20950,20900,5
20241007,114000,889436100,20900,20900,20950,20900,65
20241007,113900,888076950,20900,20900,20900,20900,1
20241007,113800,888056050,20900,20900,20950,20900,5
20241007,113700,887951450,20900,20900,20950,20900,5
20241007,113600,887846850,20900,20900,20950,20900,109
20241007,113500,885567650,20900,20900,20950,20850,38
20241007,113400,884773650,20950,20900,20950,20900,10
20241007,113300,884564550,20950,20900,20950,20850,133
20241007,113200,881784700,20900,20900,20950,20900,31
20241007,113100,881136550,20900,20850,20950,20850,18
20241007,113000,880760200,20950,20900,20950,20900,47
20241007,112900,879777450,20900,20950,20950,20900,3
20241007,112800,879714650,20950,20950,20950,20950,3
20241007,112700,879651800,20950,20950,20950,20900,5
20241007,112600,879547100,20950,20900,20950,20850,137
20241007,112500,876683250,20900,20900,20900,20900,1
20241007,112400,876662350,20950,20900,20950,20900,52
20241007,112300,875575050,20950,20950,20950,20950,53
20241007,112200,874464700,20950,20950,20950,20950,2
20241007,112100,874422800,21000,20950,21000,20950,59
20241007,112000,873186100,21000,20900,21000,20850,395
20241007,111900,864911850,20950,20900,20950,20900,274
20241007,111800,859182550,20950,20900,20950,20900,17
20241007,111700,858827100,20950,20900,21000,20900,77
20241007,111600,857216950,20900,21000,21000,20900,47
20241007,111500,856233550,21000,20950,21000,20950,296
20241007,111400,850029400,21000,20950,21000,20950,2
20241007,111300,849987450,20950,20950,21000,20950,31
20241007,111200,849336550,21000,21000,21000,20950,10
20241007,111100,849126800,20950,21000,21000,20950,124
20241007,111000,846526200,20950,20950,21000,20950,20
20241007,110900,846107000,21000,20950,21000,20950,56
20241007,110800,844933250,21000,21000,21000,21000,0
20241007,110700,844933250,21000,21000,21000,21000,7
20241007,110600,844786250,21000,20950,21000,20950,65
20241007,110500,843423850,21000,21000,21000,21000,3
20241007,110400,843360850,21000,20950,21000,20950,34
20241007,110300,842648200,21000,20950,21000,20950,78
20241007,110200,841013300,21000,20950,21000,20950,353
20241007,110100,833614400,20950,20900,20950,20900,177
20241007,110000,829913850,20950,20950,20950,20950,0
20241007,105900,829913850,20950,20900,20950,20900,4
20241007,105800,829830200,20950,20950,20950,20900,163
20241007,105700,826416400,20950,20900,20950,20900,26
20241007,105600,825872750,20950,20900,20950,20900,889
20241007,105500,807283750,20900,20900,20950,20900,6
20241007,105400,807158300,21000,20950,21000,20900,259
20241007,105300,801734650,20950,20950,20950,20950,0
20241007,105200,801734650,20950,20950,21000,20900,445
20241007,105100,792415800,20950,20950,21000,20950,5
20241007,105000,792311000,21000,21000,21000,20950,128
20241007,104900,789625550,21000,21000,21000,20950,793
20241007,104800,772980700,21000,21050,21050,21000,39
20241007,104700,772159850,21050,20950,21050,20950,63
20241007,104600,770838300,21000,21000,21050,21000,153
20241007,104500,767625250,21000,21000,21000,21000,87
20241007,104400,765798250,21050,21000,21050,21000,100
20241007,104300,763697250,21050,21000,21050,21000,68
20241007,104200,762268400,21050,21050,21100,21000,964
20241007,104100,741969400,21100,21100,21100,21100,16
20241007,104000,741631800,21100,21100,21100,21100,7
20241007,103900,741484100,21100,21100,21100,21100,62
20241007,103800,740175900,21100,21100,21100,21100,3
20241007,103700,740112600,21100,21100,21100,21050,44
20241007,103600,739185850,21100,21100,21100,21100,451
20241007,103500,729669750,21100,21050,21100,21000,545
20241007,103400,718182500,21050,21000,21050,21000,1258
20241007,103300,691701650,21050,21000,21050,21000,272
20241007,103200,685986450,21050,21000,21050,20950,600
20241007,103100,673387400,21000,21000,21000,21000,0
20241007,103000,673387400,21000,21000,21000,21000,0
20241007,102900,673387400,21000,20950,21000,20950,7
20241007,102800,673240550,20950,20950,20950,20950,3
20241007,102700,673177700,21000,20950,21000,20950,43
20241007,102600,672276400,21000,21050,21050,21000,155
20241007,102500,669017950,21050,21050,21050,21000,900
20241007,102400,650108350,21050,21000,21050,21000,442
20241007,102300,640822000,21050,21000,21050,21000,54
20241007,102200,639687450,21050,20950,21050,20950,3330
20241007,102100,569821800,20950,20950,20950,20950,258
20241007,102000,564416700,20950,20900,20950,20900,6
20241007,101900,564291250,20950,20950,20950,20900,62
20241007,101800,562994550,20950,20850,20950,20850,717
20241007,101700,548007750,20900,20850,20900,20850,37
20241007,101600,547234500,20900,20900,20950,20900,319
20241007,101500,540566700,20950,20850,20950,20850,2141
20241007,101400,495888950,20900,20900,20900,20900,6
20241007,101300,495763550,20900,20900,20900,20850,48
20241007,101200,494762050,20900,20900,20900,20900,0
20241007,101100,494762050,20900,20850,20900,20850,50
20241007,101000,493718550,20850,20850,20850,20850,1
20241007,100900,493697700,20950,20950,20950,20950,36
20241007,100800,492943500,20950,20850,20950,20850,42
20241007,100700,492066900,20950,20950,20950,20850,906
20241007,100600,473121950,20950,20900,20950,20900,130
20241007,100500,470403450,20950,20900,20950,20900,24
20241007,100400,469901600,20950,20950,20950,20900,33
20241007,100300,469210500,20950,20900,20950,20900,43
20241007,100200,468311350,20950,20950,20950,20950,51
20241007,100100,467242900,20950,20950,20950,20950,4
20241007,100000,467159100,20950,20950,20950,20950,52
20241007,095900,466069700,21000,21000,21000,21000,0
20241007,095800,466069700,21000,21000,21000,20950,818
20241007,095700,448921350,20950,20900,21000,20900,1909
20241007,095600,408947350,20950,20950,20950,20950,12
20241007,095500,408695950,20950,20900,20950,20900,23
20241007,095400,408214950,20900,20900,20900,20900,545
20241007,095300,396824450,20900,20900,20900,20850,48
20241007,095200,395822950,20900,20900,20950,20900,447
20241007,095100,386478550,20950,20950,20950,20950,0
20241007,095000,386478550,20950,20900,20950,20900,3
20241007,094900,386415800,20950,20900,20950,20900,42
20241007,094800,385537550,20950,20900,20950,20900,12
20241007,094700,385286650,20950,20900,20950,20900,173
20241007,094600,381669200,20950,20950,20950,20950,1
20241007,094500,381648250,20950,20950,20950,20950,0
20241007,094400,381648250,20950,20950,20950,20900,188
20241007,094300,377712500,20900,20900,20900,20850,723
20241007,094200,362611400,20900,20900,20900,20900,0
20241007,094100,362611400,20900,20900,20900,20900,19
20241007,094000,362214300,20900,20900,20900,20900,2
20241007,093900,362172500,20900,20900,20900,20800,48
20241007,093800,361172600,20900,20850,20900,20850,216
20241007,093700,356659400,20850,20900,20900,20850,190
20241007,093600,352697300,20900,20850,20900,20850,2249
20241007,093500,305774250,20900,20850,20900,20850,4
20241007,093400,305690750,20900,20900,20900,20850,958
20241007,093300,285670250,20900,20900,20900,20850,79
20241007,093200,284021850,20900,20850,20900,20800,364
20241007,093100,276429050,20850,20850,20850,20800,96
20241007,093000,274430950,20850,20800,20850,20750,163
20241007,092900,271042750,20800,20750,20800,20750,105
20241007,092800,268860400,20800,20850,20850,20800,217
20241007,092700,264344200,20850,20850,20850,20750,316
20241007,092600,257770400,20850,20850,20850,20850,39
20241007,092500,256957250,20850,20800,20850,20800,48
20241007,092400,255958400,20800,20850,20850,20750,121
20241007,092300,253443150,20900,20900,20900,20900,0
20241007,092200,253443150,20900,20900,20900,20800,517
20241007,092100,242649400,20850,20850,20900,20850,185
20241007,092000,238792100,20850,20850,20850,20850,497
20241007,091900,228429650,20850,20800,20850,20800,582
20241007,091800,216304750,20850,20850,20850,20800,91
20241007,091700,214410950,20850,20800,20850,20800,275
20241007,091600,208686300,20800,20750,20800,20750,174
20241007,091500,205070050,20800,20750,20800,20700,658
20241007,091400,191426000,20850,20750,20850,20750,86
20241007,091300,189639750,20850,20850,20850,20750,571
20241007,091200,177763500,20850,20850,20850,20800,134
20241007,091100,174969900,20850,20800,20850,20800,601
20241007,091000,162467200,20850,20750,20850,20700,480
20241007,090900,152502850,20700,20700,20700,20700,575
20241007,090800,140600350,20700,20650,20700,20650,766
20241007,090700,124772550,20700,20700,20700,20700,182
20241007,090600,121005150,20700,20700,20700,20600,651
20241007,090500,107558000,20700,20650,20700,20650,796
20241007,090400,91112400,20700,20650,20700,20650,405
20241007,090300,82742050,20650,20650,20650,20600,983
20241007,090200,62463900,20650,20700,20700,20650,32
20241007,090100,61802800,20700,20700,20700,20650,710
20241007,090000,47108950,20650,20650,20750,20600,2281