KissMeData/010780/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185500,545419350,22450,22450,22450,22450,1060
20241002,185400,545419350,22450,22450,22450,22450,0
20241002,185300,545419350,22450,22450,22450,22450,0
20241002,185200,545419350,22450,22450,22450,22450,0
20241002,185100,545419350,22450,22450,22450,22450,0
20241002,185000,545419350,22450,22450,22450,22450,0
20241002,184900,545419350,22450,22450,22450,22450,0
20241002,184800,545419350,22450,22450,22450,22450,0
20241002,184700,545419350,22450,22450,22450,22450,0
20241002,184600,545419350,22450,22450,22450,22450,0
20241002,184500,545419350,22450,22450,22450,22450,0
20241002,184400,545419350,22450,22450,22450,22450,0
20241002,184300,545419350,22450,22450,22450,22450,0
20241002,184200,545419350,22450,22450,22450,22450,0
20241002,184100,545419350,22450,22450,22450,22450,0
20241002,184000,545419350,22450,22450,22450,22450,0
20241002,183900,545419350,22450,22450,22450,22450,0
20241002,183800,545419350,22450,22450,22450,22450,0
20241002,183700,545419350,22450,22450,22450,22450,0
20241002,183600,545419350,22450,22450,22450,22450,0
20241002,183500,545419350,22450,22450,22450,22450,0
20241002,183400,545419350,22450,22450,22450,22450,0
20241002,183300,545419350,22450,22450,22450,22450,0
20241002,183200,545419350,22450,22450,22450,22450,0
20241002,183100,545419350,22450,22450,22450,22450,0
20241002,183000,545419350,22450,22450,22450,22450,0
20241002,182900,545419350,22450,22450,22450,22450,0
20241002,182800,545419350,22450,22450,22450,22450,0
20241002,182700,545419350,22450,22450,22450,22450,0
20241002,182600,545419350,22450,22450,22450,22450,0
20241002,182500,545419350,22450,22450,22450,22450,1060
20241002,182400,545419350,22450,22450,22450,22450,0
20241002,182300,545419350,22450,22450,22450,22450,0
20241002,182200,545419350,22450,22450,22450,22450,0
20241002,182100,545419350,22450,22450,22450,22450,0
20241002,182000,545419350,22450,22450,22450,22450,0
20241002,181900,545419350,22450,22450,22450,22450,0
20241002,181800,545419350,22450,22450,22450,22450,0
20241002,181700,545419350,22450,22450,22450,22450,0
20241002,181600,545419350,22450,22450,22450,22450,0
20241002,181500,545419350,22450,22450,22450,22450,0
20241002,181400,545419350,22450,22450,22450,22450,0
20241002,181300,545419350,22450,22450,22450,22450,0
20241002,181200,545419350,22450,22450,22450,22450,0
20241002,181100,545419350,22450,22450,22450,22450,0
20241002,181000,545419350,22450,22450,22450,22450,0
20241002,180900,545419350,22450,22450,22450,22450,0
20241002,180800,545419350,22450,22450,22450,22450,0
20241002,180700,545419350,22450,22450,22450,22450,0
20241002,180600,545419350,22450,22450,22450,22450,0
20241002,180500,545419350,22450,22450,22450,22450,0
20241002,180400,545419350,22450,22450,22450,22450,0
20241002,180300,545419350,22450,22450,22450,22450,0
20241002,180200,545419350,22450,22450,22450,22450,0
20241002,180100,545419350,22450,22450,22450,22450,0
20241002,180000,545419350,22450,22450,22450,22450,0
20241002,175900,545419350,22450,22450,22450,22450,0
20241002,175800,545419350,22450,22450,22450,22450,0
20241002,175700,545419350,22450,22450,22450,22450,0
20241002,175600,545419350,22450,22450,22450,22450,0
20241002,175500,545419350,22450,22450,22450,22450,1060
20241002,175400,545419350,22450,22450,22450,22450,0
20241002,175300,545419350,22450,22450,22450,22450,0
20241002,175200,545419350,22450,22450,22450,22450,0
20241002,175100,545419350,22450,22450,22450,22450,0
20241002,175000,545419350,22450,22450,22450,22450,0
20241002,174900,545419350,22450,22450,22450,22450,0
20241002,174800,545419350,22450,22450,22450,22450,0
20241002,174700,545419350,22450,22450,22450,22450,0
20241002,174600,545419350,22450,22450,22450,22450,0
20241002,174500,545419350,22450,22450,22450,22450,0
20241002,174400,545419350,22450,22450,22450,22450,0
20241002,174300,545419350,22450,22450,22450,22450,0
20241002,174200,545419350,22450,22450,22450,22450,0
20241002,174100,545419350,22450,22450,22450,22450,0
20241002,174000,545419350,22450,22450,22450,22450,0
20241002,173900,545419350,22450,22450,22450,22450,0
20241002,173800,545419350,22450,22450,22450,22450,0
20241002,173700,545419350,22450,22450,22450,22450,0
20241002,173600,545419350,22450,22450,22450,22450,0
20241002,173500,545419350,22450,22450,22450,22450,0
20241002,173400,545419350,22450,22450,22450,22450,0
20241002,173300,545419350,22450,22450,22450,22450,0
20241002,173200,545419350,22450,22450,22450,22450,0
20241002,173100,545419350,22450,22450,22450,22450,0
20241002,173000,545419350,22450,22450,22450,22450,0
20241002,172900,545419350,22450,22450,22450,22450,0
20241002,172800,545419350,22450,22450,22450,22450,0
20241002,172700,545419350,22450,22450,22450,22450,0
20241002,172600,545419350,22450,22450,22450,22450,0
20241002,172500,545419350,22450,22450,22450,22450,1060
20241002,172400,545419350,22450,22450,22450,22450,0
20241002,172300,545419350,22450,22450,22450,22450,0
20241002,172200,545419350,22450,22450,22450,22450,0
20241002,172100,545419350,22450,22450,22450,22450,0
20241002,172000,545419350,22450,22450,22450,22450,0
20241002,171900,545419350,22450,22450,22450,22450,0
20241002,171800,545419350,22450,22450,22450,22450,0
20241002,171700,545419350,22450,22450,22450,22450,0
20241002,171600,545419350,22450,22450,22450,22450,0
20241002,171500,545419350,22450,22450,22450,22450,0
20241002,171400,545419350,22450,22450,22450,22450,0
20241002,171300,545419350,22450,22450,22450,22450,0
20241002,171200,545419350,22450,22450,22450,22450,0
20241002,171100,545419350,22450,22450,22450,22450,0
20241002,171000,545419350,22450,22450,22450,22450,0
20241002,170900,545419350,22450,22450,22450,22450,0
20241002,170800,545419350,22450,22450,22450,22450,0
20241002,170700,545419350,22450,22450,22450,22450,0
20241002,170600,545419350,22450,22450,22450,22450,0
20241002,170500,545419350,22450,22450,22450,22450,0
20241002,170400,545419350,22450,22450,22450,22450,0
20241002,170300,545419350,22450,22450,22450,22450,0
20241002,170200,545419350,22450,22450,22450,22450,0
20241002,170100,545419350,22450,22450,22450,22450,0
20241002,170000,545419350,22450,22450,22450,22450,0
20241002,165900,545419350,22450,22450,22450,22450,0
20241002,165800,545419350,22450,22450,22450,22450,0
20241002,165700,545419350,22450,22450,22450,22450,0
20241002,165600,545419350,22450,22450,22450,22450,0
20241002,165500,545419350,22450,22450,22450,22450,1060
20241002,165400,545419350,22450,22450,22450,22450,0
20241002,165300,545419350,22450,22450,22450,22450,0
20241002,165200,545419350,22450,22450,22450,22450,0
20241002,165100,545419350,22450,22450,22450,22450,0
20241002,165000,545419350,22450,22450,22450,22450,0
20241002,164900,545419350,22450,22450,22450,22450,0
20241002,164800,545419350,22450,22450,22450,22450,0
20241002,164700,545419350,22450,22450,22450,22450,0
20241002,164600,545419350,22450,22450,22450,22450,0
20241002,164500,545419350,22450,22450,22450,22450,0
20241002,164400,545419350,22450,22450,22450,22450,0
20241002,164300,545419350,22450,22450,22450,22450,0
20241002,164200,545419350,22450,22450,22450,22450,0
20241002,164100,545419350,22450,22450,22450,22450,0
20241002,164000,545419350,22450,22450,22450,22450,0
20241002,163900,545419350,22450,22450,22450,22450,0
20241002,163800,545419350,22450,22450,22450,22450,0
20241002,163700,545419350,22450,22450,22450,22450,0
20241002,163600,545419350,22450,22450,22450,22450,0
20241002,163500,545419350,22450,22450,22450,22450,0
20241002,163400,545419350,22450,22450,22450,22450,0
20241002,163300,545419350,22450,22450,22450,22450,0
20241002,163200,545419350,22450,22450,22450,22450,0
20241002,163100,545419350,22450,22450,22450,22450,0
20241002,163000,545419350,22450,22450,22450,22450,0
20241002,162900,545419350,22450,22450,22450,22450,0
20241002,162800,545419350,22450,22450,22450,22450,0
20241002,162700,545419350,22450,22450,22450,22450,0
20241002,162600,545419350,22450,22450,22450,22450,0
20241002,162500,545419350,22450,22450,22450,22450,1060
20241002,162400,545419350,22450,22450,22450,22450,0
20241002,162300,545419350,22450,22450,22450,22450,0
20241002,162200,545419350,22450,22450,22450,22450,0
20241002,162100,545419350,22450,22450,22450,22450,0
20241002,162000,545419350,22450,22450,22450,22450,0
20241002,161900,545419350,22450,22450,22450,22450,0
20241002,161800,545419350,22450,22450,22450,22450,0
20241002,161700,545419350,22450,22450,22450,22450,0
20241002,161600,545419350,22450,22450,22450,22450,0
20241002,161500,545419350,22450,22450,22450,22450,0
20241002,161400,545419350,22450,22450,22450,22450,0
20241002,161300,545419350,22450,22450,22450,22450,0
20241002,161200,545419350,22450,22450,22450,22450,0
20241002,161100,545419350,22450,22450,22450,22450,0
20241002,161000,545419350,22450,22450,22450,22450,0
20241002,160900,545419350,22450,22450,22450,22450,0
20241002,160800,545419350,22450,22450,22450,22450,0
20241002,160700,545419350,22450,22450,22450,22450,0
20241002,160600,545419350,22450,22450,22450,22450,0
20241002,160500,545419350,22450,22450,22450,22450,0
20241002,160400,545419350,22450,22450,22450,22450,0
20241002,160300,545419350,22450,22450,22450,22450,0
20241002,160200,545419350,22450,22450,22450,22450,0
20241002,160100,545419350,22450,22450,22450,22450,0
20241002,160000,545419350,22450,22450,22450,22450,0
20241002,155900,545419350,22450,22450,22450,22450,0
20241002,155800,545419350,22450,22450,22450,22450,0
20241002,155700,545419350,22450,22450,22450,22450,0
20241002,155600,545419350,22450,22450,22450,22450,0
20241002,155500,545419350,22450,22450,22450,22450,1060
20241002,155400,545419350,22450,22450,22450,22450,0
20241002,155300,545419350,22450,22450,22450,22450,0
20241002,155200,545419350,22450,22450,22450,22450,0
20241002,155100,545419350,22450,22450,22450,22450,0
20241002,155000,545419350,22450,22450,22450,22450,0
20241002,154900,545419350,22450,22450,22450,22450,0
20241002,154800,545419350,22450,22450,22450,22450,0
20241002,154700,545419350,22450,22450,22450,22450,0
20241002,154600,545419350,22450,22450,22450,22450,0
20241002,154500,545419350,22450,22450,22450,22450,0
20241002,154400,545419350,22450,22450,22450,22450,0
20241002,154300,545419350,22450,22450,22450,22450,0
20241002,154200,545419350,22450,22450,22450,22450,0
20241002,154100,545419350,22450,22450,22450,22450,0
20241002,154000,545419350,22450,22450,22450,22450,0
20241002,153900,545419350,22450,22450,22450,22450,0
20241002,153800,545419350,22450,22450,22450,22450,0
20241002,153700,545419350,22450,22450,22450,22450,0
20241002,153600,545419350,22450,22450,22450,22450,0
20241002,153500,545419350,22450,22450,22450,22450,0
20241002,153400,545419350,22450,22450,22450,22450,0
20241002,153300,545419350,22450,22450,22450,22450,0
20241002,153200,545419350,22450,22450,22450,22450,0
20241002,153100,545419350,22450,22450,22450,22450,0
20241002,153000,545419350,22450,22450,22450,22450,1060
20241002,152900,521622350,22450,22450,22450,22450,0
20241002,152800,521622350,22450,22450,22450,22450,0
20241002,152700,521622350,22450,22450,22450,22450,0
20241002,152600,521622350,22450,22450,22450,22450,0
20241002,152500,521622350,22450,22450,22450,22450,0
20241002,152400,521622350,22450,22450,22450,22450,0
20241002,152300,521622350,22450,22450,22450,22450,0
20241002,152200,521622350,22450,22450,22450,22450,0
20241002,152100,521622350,22450,22450,22450,22450,0
20241002,152000,521622350,22450,22450,22450,22450,0
20241002,151900,521622350,22450,22450,22450,22450,32
20241002,151800,520903950,22350,22350,22350,22350,23
20241002,151700,520389900,22400,22400,22400,22400,20
20241002,151600,519941900,22400,22400,22400,22400,7
20241002,151500,519785100,22400,22400,22400,22400,23
20241002,151400,519269900,22200,22200,22200,22200,0
20241002,151300,519269900,22200,22200,22200,22200,0
20241002,151200,519269900,22200,22200,22200,22200,0
20241002,151100,519269900,22200,22200,22200,22200,0
20241002,151000,519269900,22200,22300,22300,22200,1803
20241002,150900,479151550,22400,22400,22400,22400,0
20241002,150800,479151550,22400,22300,22400,22250,131
20241002,150700,476231050,22250,22250,22250,22250,0
20241002,150600,476231050,22250,22400,22400,22250,2319
20241002,150500,424466800,22450,22450,22450,22450,7
20241002,150400,424309650,22400,22400,22450,22400,24
20241002,150300,423771800,22450,22450,22450,22450,0
20241002,150200,423771800,22450,22450,22450,22450,42
20241002,150100,422828900,22400,22400,22400,22400,5
20241002,150000,422716900,22400,22400,22400,22400,0
20241002,145900,422716900,22400,22400,22400,22400,78
20241002,145800,420969700,22350,22350,22350,22350,441
20241002,145700,411113350,22350,22350,22350,22350,26
20241002,145600,410532250,22350,22350,22350,22350,0
20241002,145500,410532250,22350,22350,22350,22350,1
20241002,145400,410509900,22400,22400,22400,22400,0
20241002,145300,410509900,22400,22400,22400,22400,245
20241002,145200,405021900,22400,22400,22400,22400,5
20241002,145100,404909900,22400,22400,22400,22400,3
20241002,145000,404842700,22400,22400,22400,22400,2
20241002,144900,404797900,22400,22400,22400,22400,5
20241002,144800,404685900,22400,22400,22400,22400,3
20241002,144700,404618700,22450,22400,22450,22400,33
20241002,144600,403879450,22400,22400,22400,22400,5
20241002,144500,403767450,22400,22400,22400,22400,14
20241002,144400,403453850,22400,22400,22400,22400,3
20241002,144300,403386650,22400,22400,22400,22400,5
20241002,144200,403274650,22400,22400,22400,22400,14
20241002,144100,402961050,22400,22400,22400,22400,502
20241002,144000,391716250,22450,22450,22450,22450,0
20241002,143900,391716250,22450,22450,22450,22450,8
20241002,143800,391536650,22450,22450,22450,22450,8
20241002,143700,391357050,22450,22400,22450,22400,12
20241002,143600,391087800,22400,22400,22400,22400,2
20241002,143500,391043000,22400,22400,22400,22400,34
20241002,143400,390281400,22400,22400,22400,22400,3
20241002,143300,390214200,22400,22400,22400,22400,2
20241002,143200,390169400,22400,22400,22400,22400,2
20241002,143100,390124600,22400,22400,22400,22400,1
20241002,143000,390102200,22400,22400,22400,22400,14
20241002,142900,389788600,22400,22400,22400,22400,0
20241002,142800,389788600,22400,22400,22400,22400,5
20241002,142700,389676600,22400,22400,22400,22400,0
20241002,142600,389676600,22400,22400,22400,22400,15
20241002,142500,389340600,22400,22400,22400,22400,0
20241002,142400,389340600,22400,22400,22400,22400,43
20241002,142300,388377400,22400,22400,22400,22400,2
20241002,142200,388332600,22400,22400,22400,22400,302
20241002,142100,381567800,22400,22400,22400,22400,162
20241002,142000,377939000,22400,22400,22400,22400,2
20241002,141900,377894200,22400,22400,22400,22400,2
20241002,141800,377849400,22400,22400,22400,22400,5
20241002,141700,377737400,22400,22400,22400,22400,2
20241002,141600,377692600,22400,22400,22400,22400,48
20241002,141500,376617400,22400,22400,22400,22400,243
20241002,141400,371174200,22400,22400,22400,22400,2
20241002,141300,371129400,22400,22400,22400,22400,2
20241002,141200,371084600,22400,22400,22400,22400,5
20241002,141100,370972600,22400,22400,22400,22400,2
20241002,141000,370927800,22400,22350,22400,22350,27
20241002,140900,370324250,22400,22400,22400,22400,7
20241002,140800,370167450,22400,22400,22400,22400,0
20241002,140700,370167450,22400,22400,22400,22400,0
20241002,140600,370167450,22400,22400,22400,22400,0
20241002,140500,370167450,22400,22450,22450,22400,415
20241002,140400,360869050,22450,22450,22450,22450,2
20241002,140300,360824150,22450,22450,22450,22450,6
20241002,140200,360689450,22450,22450,22450,22450,26
20241002,140100,360105750,22450,22450,22450,22450,3
20241002,140000,360038400,22450,22450,22450,22450,5
20241002,135900,359926150,22500,22500,22500,22450,7
20241002,135800,359768800,22450,22450,22450,22450,2
20241002,135700,359723900,22450,22450,22450,22450,3
20241002,135600,359656550,22500,22500,22500,22500,112
20241002,135500,357136550,22500,22500,22500,22500,0
20241002,135400,357136550,22500,22500,22500,22500,36
20241002,135300,356326550,22600,22600,22600,22600,0
20241002,135200,356326550,22600,22550,22600,22550,11
20241002,135100,356078450,22500,22500,22500,22500,0
20241002,135000,356078450,22500,22550,22550,22500,18
20241002,134900,355672600,22500,22500,22500,22500,0
20241002,134800,355672600,22500,22500,22500,22500,0
20241002,134700,355672600,22500,22550,22550,22500,29
20241002,134600,355019500,22550,22550,22550,22550,12
20241002,134500,354748900,22550,22500,22550,22500,10
20241002,134400,354523850,22500,22550,22550,22500,18
20241002,134300,354118250,22550,22500,22550,22500,166
20241002,134200,350383200,22500,22450,22500,22450,4
20241002,134100,350293350,22450,22450,22450,22450,6
20241002,134000,350158650,22450,22450,22450,22450,3
20241002,133900,350091300,22450,22450,22450,22450,3
20241002,133800,350023950,22450,22450,22450,22450,5
20241002,133700,349911700,22450,22450,22450,22450,58
20241002,133600,348609600,22450,22450,22450,22450,13
20241002,133500,348317750,22450,22450,22450,22450,4
20241002,133400,348227950,22450,22450,22450,22450,224
20241002,133300,343199150,22450,22450,22450,22450,1
20241002,133200,343176700,22450,22450,22450,22450,14
20241002,133100,342862400,22450,22450,22450,22450,0
20241002,133000,342862400,22450,22450,22450,22450,0
20241002,132900,342862400,22450,22450,22450,22450,30
20241002,132800,342188900,22450,22450,22450,22450,8
20241002,132700,342009300,22550,22550,22550,22550,0
20241002,132600,342009300,22550,22550,22550,22550,0
20241002,132500,342009300,22550,22500,22550,22450,84
20241002,132400,340117500,22550,22550,22550,22550,0
20241002,132300,340117500,22550,22550,22550,22550,66
20241002,132200,338629200,22600,22600,22600,22600,0
20241002,132100,338629200,22600,22600,22600,22600,0
20241002,132000,338629200,22600,22600,22600,22600,46
20241002,131900,337589600,22600,22600,22600,22600,3
20241002,131800,337521800,22600,22650,22650,22600,9
20241002,131700,337318350,22600,22600,22600,22600,12
20241002,131600,337047150,22650,22700,22700,22650,154
20241002,131500,333555800,22700,22750,22750,22700,19
20241002,131400,333124000,22750,22700,22750,22700,25
20241002,131300,332556000,22700,22700,22700,22700,222
20241002,131200,327516600,22700,22700,22700,22700,5
20241002,131100,327403100,22700,22600,22700,22600,1179
20241002,131000,300684650,22600,22600,22600,22600,0
20241002,130900,300684650,22600,22500,22600,22500,531
20241002,130800,288699500,22550,22500,22550,22500,55
20241002,130700,287461750,22500,22500,22500,22500,42
20241002,130600,286516750,22500,22500,22500,22500,15
20241002,130500,286179250,22500,22500,22500,22450,26
20241002,130400,285594500,22450,22450,22450,22450,0
20241002,130300,285594500,22450,22450,22450,22450,0
20241002,130200,285594500,22450,22500,22500,22450,15
20241002,130100,285257650,22500,22500,22500,22500,6
20241002,130000,285122650,22500,22500,22500,22450,18
20241002,125900,284718200,22450,22500,22500,22450,26
20241002,125800,284134400,22500,22450,22500,22450,119
20241002,125700,281457050,22400,22400,22400,22400,15
20241002,125600,281121050,22400,22400,22400,22400,0
20241002,125500,281121050,22400,22400,22400,22400,14
20241002,125400,280807450,22400,22400,22400,22400,0
20241002,125300,280807450,22400,22400,22400,22400,13
20241002,125200,280516250,22400,22450,22450,22400,33
20241002,125100,279775600,22450,22500,22500,22450,15
20241002,125000,279438600,22450,22450,22450,22450,46
20241002,124900,278405900,22450,22500,22500,22450,95
20241002,124800,276269050,22550,22500,22550,22500,37
20241002,124700,275436300,22500,22500,22500,22500,13
20241002,124600,275143800,22550,22550,22550,22550,0
20241002,124500,275143800,22550,22500,22550,22500,41
20241002,124400,274221050,22550,22550,22550,22550,0
20241002,124300,274221050,22550,22500,22550,22500,20
20241002,124200,273770800,22550,22550,22550,22550,0
20241002,124100,273770800,22550,22550,22550,22550,0
20241002,124000,273770800,22550,22550,22550,22550,0
20241002,123900,273770800,22550,22550,22550,22550,0
20241002,123800,273770800,22550,22550,22550,22550,0
20241002,123700,273770800,22550,22550,22550,22550,0
20241002,123600,273770800,22550,22550,22550,22550,0
20241002,123500,273770800,22550,22550,22550,22550,0
20241002,123400,273770800,22550,22450,22550,22450,132
20241002,123300,270800650,22500,22500,22500,22500,0
20241002,123200,270800650,22500,22500,22500,22500,1
20241002,123100,270778150,22500,22500,22500,22500,5
20241002,123000,270665650,22500,22500,22500,22500,0
20241002,122900,270665650,22500,22500,22500,22500,35
20241002,122800,269878150,22500,22500,22500,22500,0
20241002,122700,269878150,22500,22500,22500,22500,36
20241002,122600,269068150,22450,22450,22450,22450,0
20241002,122500,269068150,22450,22450,22450,22450,0
20241002,122400,269068150,22450,22450,22450,22450,0
20241002,122300,269068150,22450,22450,22450,22450,0
20241002,122200,269068150,22450,22450,22450,22450,167
20241002,122100,265319000,22450,22450,22450,22450,2
20241002,122000,265274100,22450,22450,22450,22450,0
20241002,121900,265274100,22450,22400,22450,22400,78
20241002,121800,263526400,22400,22350,22400,22350,70
20241002,121700,261958550,22350,22350,22350,22350,15
20241002,121600,261623300,22350,22350,22350,22350,0
20241002,121500,261623300,22350,22350,22350,22350,13
20241002,121400,261332750,22350,22350,22350,22350,0
20241002,121300,261332750,22350,22350,22350,22350,13
20241002,121200,261042200,22350,22350,22350,22350,0
20241002,121100,261042200,22350,22350,22350,22350,14
20241002,121000,260729300,22400,22400,22400,22400,17
20241002,120900,260348500,22400,22400,22400,22400,12
20241002,120800,260079700,22400,22400,22400,22400,3
20241002,120700,260012500,22400,22400,22400,22400,14
20241002,120600,259698900,22400,22400,22400,22400,8
20241002,120500,259519700,22400,22400,22400,22400,4
20241002,120400,259430100,22400,22450,22450,22400,4
20241002,120300,259340450,22400,22400,22400,22400,8
20241002,120200,259161250,22400,22400,22400,22400,3
20241002,120100,259094050,22400,22400,22400,22400,0
20241002,120000,259094050,22400,22400,22400,22400,0
20241002,115900,259094050,22400,22400,22400,22400,0
20241002,115800,259094050,22400,22400,22400,22400,0
20241002,115700,259094050,22400,22400,22400,22400,75
20241002,115600,257414050,22450,22450,22450,22450,17
20241002,115500,257032400,22350,22350,22350,22350,14
20241002,115400,256719500,22350,22350,22350,22350,0
20241002,115300,256719500,22350,22350,22350,22350,14
20241002,115200,256406600,22450,22450,22450,22450,1
20241002,115100,256384150,22350,22450,22450,22350,47
20241002,115000,255330300,22350,22350,22350,22350,0
20241002,114900,255330300,22350,22350,22350,22350,15
20241002,114800,254995050,22450,22450,22450,22450,172
20241002,114700,251133650,22350,22350,22350,22350,13
20241002,114600,250843100,22350,22350,22350,22350,0
20241002,114500,250843100,22350,22350,22350,22350,15
20241002,114400,250507850,22450,22400,22450,22400,2
20241002,114300,250463000,22400,22400,22400,22400,0
20241002,114200,250463000,22400,22400,22400,22400,0
20241002,114100,250463000,22400,22400,22400,22400,0
20241002,114000,250463000,22400,22400,22400,22400,0
20241002,113900,250463000,22400,22400,22400,22400,0
20241002,113800,250463000,22400,22400,22400,22400,0
20241002,113700,250463000,22400,22400,22400,22400,0
20241002,113600,250463000,22400,22400,22400,22400,0
20241002,113500,250463000,22400,22400,22400,22400,0
20241002,113400,250463000,22400,22400,22400,22400,102
20241002,113300,248178200,22400,22400,22400,22400,9
20241002,113200,247976600,22400,22400,22400,22400,0
20241002,113100,247976600,22400,22400,22400,22400,61
20241002,113000,246610200,22400,22400,22400,22400,0
20241002,112900,246610200,22400,22400,22400,22400,0
20241002,112800,246610200,22400,22400,22400,22400,92
20241002,112700,244549400,22350,22350,22350,22350,15
20241002,112600,244214150,22350,22350,22350,22350,0
20241002,112500,244214150,22350,22350,22350,22350,14
20241002,112400,243901250,22400,22400,22400,22400,31
20241002,112300,243206850,22400,22400,22400,22400,14
20241002,112200,242893250,22400,22400,22400,22400,1
20241002,112100,242870850,22400,22400,22400,22400,25
20241002,112000,242310850,22450,22450,22450,22450,0
20241002,111900,242310850,22450,22450,22450,22450,1
20241002,111800,242288400,22400,22400,22400,22400,2
20241002,111700,242243600,22450,22450,22450,22450,0
20241002,111600,242243600,22450,22450,22450,22450,1
20241002,111500,242221150,22400,22400,22400,22400,0
20241002,111400,242221150,22400,22350,22400,22350,100
20241002,111300,239983750,22300,22350,22350,22300,114
20241002,111200,237438800,22350,22350,22350,22350,13
20241002,111100,237148250,22400,22400,22400,22400,0
20241002,111000,237148250,22400,22400,22400,22400,54
20241002,110900,235938650,22400,22400,22400,22400,0
20241002,110800,235938650,22400,22400,22400,22400,0
20241002,110700,235938650,22400,22400,22400,22400,0
20241002,110600,235938650,22400,22400,22400,22400,0
20241002,110500,235938650,22400,22400,22400,22400,0
20241002,110400,235938650,22400,22400,22400,22400,86
20241002,110300,234012250,22400,22400,22400,22400,65
20241002,110200,232556250,22400,22400,22400,22400,86
20241002,110100,230629850,22400,22400,22400,22400,12
20241002,110000,230361050,22400,22400,22400,22400,1
20241002,105900,230338650,22350,22350,22350,22350,0
20241002,105800,230338650,22350,22350,22350,22350,24
20241002,105700,229802250,22400,22400,22400,22400,1
20241002,105600,229779850,22350,22350,22350,22350,0
20241002,105500,229779850,22350,22350,22350,22350,1
20241002,105400,229757500,22350,22350,22350,22350,0
20241002,105300,229757500,22350,22350,22350,22350,52
20241002,105200,228595300,22350,22300,22350,22300,67
20241002,105100,227097900,22350,22350,22350,22350,2
20241002,105000,227053200,22350,22350,22350,22350,2
20241002,104900,227008500,22350,22350,22350,22350,0
20241002,104800,227008500,22350,22350,22350,22350,43
20241002,104700,226047450,22300,22300,22300,22300,1
20241002,104600,226025150,22350,22350,22350,22350,16
20241002,104500,225667550,22350,22350,22350,22350,22
20241002,104400,225175850,22350,22350,22350,22300,22
20241002,104300,224684200,22350,22350,22350,22350,0
20241002,104200,224684200,22350,22300,22350,22250,304
20241002,104100,217911400,22300,22300,22300,22300,0
20241002,104000,217911400,22300,22300,22300,22300,0
20241002,103900,217911400,22300,22300,22300,22300,0
20241002,103800,217911400,22300,22300,22300,22300,0
20241002,103700,217911400,22300,22300,22300,22300,0
20241002,103600,217911400,22300,22300,22300,22300,0
20241002,103500,217911400,22300,22300,22300,22300,54
20241002,103400,216707200,22300,22300,22300,22300,8
20241002,103300,216528800,22300,22300,22300,22300,20
20241002,103200,216082800,22300,22300,22300,22300,3
20241002,103100,216015900,22300,22300,22300,22300,0
20241002,103000,216015900,22300,22300,22300,22300,9
20241002,102900,215815200,22300,22300,22300,22300,0
20241002,102800,215815200,22300,22300,22300,22300,0
20241002,102700,215815200,22300,22300,22300,22300,24
20241002,102600,215280000,22300,22300,22300,22300,30
20241002,102500,214611000,22300,22300,22300,22300,0
20241002,102400,214611000,22300,22300,22300,22300,0
20241002,102300,214611000,22300,22300,22300,22300,1
20241002,102200,214588700,22250,22250,22250,22250,0
20241002,102100,214588700,22250,22250,22250,22250,0
20241002,102000,214588700,22250,22300,22300,22250,679
20241002,101900,199477300,22250,22300,22300,22250,170
20241002,101800,195688700,22300,22350,22350,22300,83
20241002,101700,193835550,22300,22300,22300,22300,0
20241002,101600,193835550,22300,22400,22400,22300,352
20241002,101500,185958650,22400,22400,22400,22400,0
20241002,101400,185958650,22400,22400,22400,22400,8
20241002,101300,185779450,22300,22300,22300,22300,0
20241002,101200,185779450,22300,22300,22300,22300,0
20241002,101100,185779450,22300,22300,22300,22300,1
20241002,101000,185757150,22400,22400,22400,22400,0
20241002,100900,185757150,22400,22400,22400,22400,1
20241002,100800,185734750,22400,22400,22400,22400,0
20241002,100700,185734750,22400,22400,22400,22400,1
20241002,100600,185712350,22400,22400,22400,22400,31
20241002,100500,185017950,22300,22350,22400,22300,192
20241002,100400,180723800,22350,22300,22350,22300,55
20241002,100300,179497050,22300,22300,22300,22300,28
20241002,100200,178872650,22250,22350,22350,22250,765
20241002,100100,161849700,22300,22300,22300,22300,219
20241002,100000,156966000,22300,22250,22300,22200,13
20241002,095900,156676550,22250,22250,22250,22250,25
20241002,095800,156120300,22250,22250,22250,22250,30
20241002,095700,155452800,22250,22250,22250,22250,2
20241002,095600,155408300,22250,22250,22250,22250,1
20241002,095500,155386050,22300,22300,22300,22300,0
20241002,095400,155386050,22300,22250,22300,22250,6
20241002,095300,155252450,22250,22250,22250,22250,125
20241002,095200,152471200,22300,22300,22300,22300,0
20241002,095100,152471200,22300,22300,22300,22300,1
20241002,095000,152448900,22250,22250,22250,22250,42
20241002,094900,151514400,22250,22250,22250,22250,60
20241002,094800,150179400,22250,22250,22250,22250,0
20241002,094700,150179400,22250,22250,22250,22250,42
20241002,094600,149244900,22200,22200,22200,22150,252
20241002,094500,143651250,22200,22200,22200,22200,314
20241002,094400,136680450,22200,22200,22200,22200,0
20241002,094300,136680450,22200,22200,22200,22200,283
20241002,094200,130397850,22150,22150,22150,22150,0
20241002,094100,130397850,22150,22150,22150,22150,0
20241002,094000,130397850,22150,22150,22150,22150,10
20241002,093900,130176350,22200,22200,22200,22200,1
20241002,093800,130154150,22200,22150,22200,22150,6
20241002,093700,130021100,22150,22150,22150,22150,8
20241002,093600,129843900,22150,22150,22150,22150,60
20241002,093500,128514900,22150,22150,22150,22150,1
20241002,093400,128492750,22150,22150,22150,22100,118
20241002,093300,125879750,22150,22150,22200,22150,51
20241002,093200,124750050,22150,22150,22200,22150,64
20241002,093100,123332400,22050,22100,22100,22050,153
20241002,093000,119951750,22150,22150,22150,22150,89
20241002,092900,117980400,22200,22200,22200,22200,1
20241002,092800,117958200,22050,22050,22050,22050,0
20241002,092700,117958200,22050,22150,22200,22050,124
20241002,092600,115211050,22200,22200,22200,22200,6
20241002,092500,115077850,22200,22200,22200,22200,5
20241002,092400,114966850,22200,22200,22200,22200,35
20241002,092300,114189850,22150,22100,22150,22100,253
20241002,092200,108590700,22100,22100,22100,22100,24
20241002,092100,108060300,22050,22100,22100,22050,73
20241002,092000,106449400,22050,22100,22150,22050,400
20241002,091900,97623750,22150,22150,22150,22150,4
20241002,091800,97535150,22150,22150,22150,22150,10
20241002,091700,97313650,22150,22150,22150,22150,8
20241002,091600,97136450,22100,22050,22100,22050,57
20241002,091500,95879250,22050,22050,22050,22050,0
20241002,091400,95879250,22050,22050,22050,22050,19
20241002,091300,95460300,22200,22200,22200,22200,50
20241002,091200,94350300,22200,22000,22200,22000,752
20241002,091100,77733650,22000,22050,22100,22000,656
20241002,091000,63271250,22150,22050,22150,22050,7
20241002,090900,63116300,22150,22150,22150,22150,13
20241002,090800,62828350,22150,22150,22150,22150,2
20241002,090700,62784050,22150,22200,22200,22150,12
20241002,090600,62518200,22250,22250,22250,22250,0
20241002,090500,62518200,22250,22150,22250,22150,52
20241002,090400,61365300,22050,22050,22050,22050,1
20241002,090300,61343250,22150,22250,22250,22150,35
20241002,090200,60565000,22250,22050,22250,22050,114
20241002,090100,58046500,22250,22250,22250,22250,76
20241002,090000,56355500,22150,22000,22150,21900,2561