KissMeData/018670/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190900,718499300,169900,169900,169900,169900,49
20241007,190800,718499300,169900,169900,169900,169900,0
20241007,190700,718499300,169900,169900,169900,169900,0
20241007,190600,718499300,169900,169900,169900,169900,0
20241007,190500,718499300,169900,169900,169900,169900,0
20241007,190400,718499300,169900,169900,169900,169900,0
20241007,190300,718499300,169900,169900,169900,169900,0
20241007,190200,718499300,169900,169900,169900,169900,0
20241007,190100,718499300,169900,169900,169900,169900,0
20241007,190000,718499300,169900,169900,169900,169900,0
20241007,185900,718499300,169900,169900,169900,169900,0
20241007,185800,718499300,169900,169900,169900,169900,0
20241007,185700,718499300,169900,169900,169900,169900,0
20241007,185600,718499300,169900,169900,169900,169900,0
20241007,185500,718499300,169900,169900,169900,169900,0
20241007,185400,718499300,169900,169900,169900,169900,0
20241007,185300,718499300,169900,169900,169900,169900,0
20241007,185200,718499300,169900,169900,169900,169900,0
20241007,185100,718499300,169900,169900,169900,169900,0
20241007,185000,718499300,169900,169900,169900,169900,0
20241007,184900,718499300,169900,169900,169900,169900,0
20241007,184800,718499300,169900,169900,169900,169900,0
20241007,184700,718499300,169900,169900,169900,169900,0
20241007,184600,718499300,169900,169900,169900,169900,0
20241007,184500,718499300,169900,169900,169900,169900,0
20241007,184400,718499300,169900,169900,169900,169900,0
20241007,184300,718499300,169900,169900,169900,169900,0
20241007,184200,718499300,169900,169900,169900,169900,0
20241007,184100,718499300,169900,169900,169900,169900,0
20241007,184000,718499300,169900,169900,169900,169900,0
20241007,183900,718499300,169900,169900,169900,169900,49
20241007,183800,718499300,169900,169900,169900,169900,0
20241007,183700,718499300,169900,169900,169900,169900,0
20241007,183600,718499300,169900,169900,169900,169900,0
20241007,183500,718499300,169900,169900,169900,169900,0
20241007,183400,718499300,169900,169900,169900,169900,0
20241007,183300,718499300,169900,169900,169900,169900,0
20241007,183200,718499300,169900,169900,169900,169900,0
20241007,183100,718499300,169900,169900,169900,169900,0
20241007,183000,718499300,169900,169900,169900,169900,0
20241007,182900,718499300,169900,169900,169900,169900,0
20241007,182800,718499300,169900,169900,169900,169900,0
20241007,182700,718499300,169900,169900,169900,169900,0
20241007,182600,718499300,169900,169900,169900,169900,0
20241007,182500,718499300,169900,169900,169900,169900,0
20241007,182400,718499300,169900,169900,169900,169900,0
20241007,182300,718499300,169900,169900,169900,169900,0
20241007,182200,718499300,169900,169900,169900,169900,0
20241007,182100,718499300,169900,169900,169900,169900,0
20241007,182000,718499300,169900,169900,169900,169900,0
20241007,181900,718499300,169900,169900,169900,169900,0
20241007,181800,718499300,169900,169900,169900,169900,0
20241007,181700,718499300,169900,169900,169900,169900,0
20241007,181600,718499300,169900,169900,169900,169900,0
20241007,181500,718499300,169900,169900,169900,169900,0
20241007,181400,718499300,169900,169900,169900,169900,0
20241007,181300,718499300,169900,169900,169900,169900,0
20241007,181200,718499300,169900,169900,169900,169900,0
20241007,181100,718499300,169900,169900,169900,169900,0
20241007,181000,718499300,169900,169900,169900,169900,0
20241007,180900,718499300,169900,169900,169900,169900,49
20241007,180800,718499300,169900,169900,169900,169900,0
20241007,180700,718499300,169900,169900,169900,169900,0
20241007,180600,718499300,169900,169900,169900,169900,0
20241007,180500,718499300,169900,169900,169900,169900,0
20241007,180400,718499300,169900,169900,169900,169900,0
20241007,180300,718499300,169900,169900,169900,169900,0
20241007,180200,718499300,169900,169900,169900,169900,0
20241007,180100,718499300,169900,169900,169900,169900,0
20241007,180000,718499300,169900,169900,169900,169900,0
20241007,175900,718499300,169900,169900,169900,169900,0
20241007,175800,718499300,169900,169900,169900,169900,0
20241007,175700,718499300,169900,169900,169900,169900,0
20241007,175600,718499300,169900,169900,169900,169900,0
20241007,175500,718499300,169900,169900,169900,169900,0
20241007,175400,718499300,169900,169900,169900,169900,0
20241007,175300,718499300,169900,169900,169900,169900,0
20241007,175200,718499300,169900,169900,169900,169900,0
20241007,175100,718499300,169900,169900,169900,169900,0
20241007,175000,718499300,169900,169900,169900,169900,0
20241007,174900,718499300,169900,169900,169900,169900,0
20241007,174800,718499300,169900,169900,169900,169900,0
20241007,174700,718499300,169900,169900,169900,169900,0
20241007,174600,718499300,169900,169900,169900,169900,0
20241007,174500,718499300,169900,169900,169900,169900,0
20241007,174400,718499300,169900,169900,169900,169900,0
20241007,174300,718499300,169900,169900,169900,169900,0
20241007,174200,718499300,169900,169900,169900,169900,0
20241007,174100,718499300,169900,169900,169900,169900,0
20241007,174000,718499300,169900,169900,169900,169900,0
20241007,173900,718499300,169900,169900,169900,169900,49
20241007,173800,718499300,169900,169900,169900,169900,0
20241007,173700,718499300,169900,169900,169900,169900,0
20241007,173600,718499300,169900,169900,169900,169900,0
20241007,173500,718499300,169900,169900,169900,169900,0
20241007,173400,718499300,169900,169900,169900,169900,0
20241007,173300,718499300,169900,169900,169900,169900,0
20241007,173200,718499300,169900,169900,169900,169900,0
20241007,173100,718499300,169900,169900,169900,169900,0
20241007,173000,718499300,169900,169900,169900,169900,0
20241007,172900,718499300,169900,169900,169900,169900,0
20241007,172800,718499300,169900,169900,169900,169900,0
20241007,172700,718499300,169900,169900,169900,169900,0
20241007,172600,718499300,169900,169900,169900,169900,0
20241007,172500,718499300,169900,169900,169900,169900,0
20241007,172400,718499300,169900,169900,169900,169900,0
20241007,172300,718499300,169900,169900,169900,169900,0
20241007,172200,718499300,169900,169900,169900,169900,0
20241007,172100,718499300,169900,169900,169900,169900,0
20241007,172000,718499300,169900,169900,169900,169900,0
20241007,171900,718499300,169900,169900,169900,169900,0
20241007,171800,718499300,169900,169900,169900,169900,0
20241007,171700,718499300,169900,169900,169900,169900,0
20241007,171600,718499300,169900,169900,169900,169900,0
20241007,171500,718499300,169900,169900,169900,169900,0
20241007,171400,718499300,169900,169900,169900,169900,0
20241007,171300,718499300,169900,169900,169900,169900,0
20241007,171200,718499300,169900,169900,169900,169900,0
20241007,171100,718499300,169900,169900,169900,169900,0
20241007,171000,718499300,169900,169900,169900,169900,0
20241007,170900,718499300,169900,169900,169900,169900,49
20241007,170800,718499300,169900,169900,169900,169900,0
20241007,170700,718499300,169900,169900,169900,169900,0
20241007,170600,718499300,169900,169900,169900,169900,0
20241007,170500,718499300,169900,169900,169900,169900,0
20241007,170400,718499300,169900,169900,169900,169900,0
20241007,170300,718499300,169900,169900,169900,169900,0
20241007,170200,718499300,169900,169900,169900,169900,0
20241007,170100,718499300,169900,169900,169900,169900,0
20241007,170000,718499300,169900,169900,169900,169900,0
20241007,165900,718499300,169900,169900,169900,169900,0
20241007,165800,718499300,169900,169900,169900,169900,0
20241007,165700,718499300,169900,169900,169900,169900,0
20241007,165600,718499300,169900,169900,169900,169900,0
20241007,165500,718499300,169900,169900,169900,169900,0
20241007,165400,718499300,169900,169900,169900,169900,0
20241007,165300,718499300,169900,169900,169900,169900,0
20241007,165200,718499300,169900,169900,169900,169900,0
20241007,165100,718499300,169900,169900,169900,169900,0
20241007,165000,718499300,169900,169900,169900,169900,0
20241007,164900,718499300,169900,169900,169900,169900,0
20241007,164800,718499300,169900,169900,169900,169900,0
20241007,164700,718499300,169900,169900,169900,169900,0
20241007,164600,718499300,169900,169900,169900,169900,0
20241007,164500,718499300,169900,169900,169900,169900,0
20241007,164400,718499300,169900,169900,169900,169900,0
20241007,164300,718499300,169900,169900,169900,169900,0
20241007,164200,718499300,169900,169900,169900,169900,0
20241007,164100,718499300,169900,169900,169900,169900,0
20241007,164000,718499300,169900,169900,169900,169900,0
20241007,163900,718499300,169900,169900,169900,169900,49
20241007,163800,718499300,169900,169900,169900,169900,0
20241007,163700,718499300,169900,169900,169900,169900,0
20241007,163600,718499300,169900,169900,169900,169900,0
20241007,163500,718499300,169900,169900,169900,169900,0
20241007,163400,718499300,169900,169900,169900,169900,0
20241007,163300,718499300,169900,169900,169900,169900,0
20241007,163200,718499300,169900,169900,169900,169900,0
20241007,163100,718499300,169900,169900,169900,169900,0
20241007,163000,718499300,169900,169900,169900,169900,0
20241007,162900,718499300,169900,169900,169900,169900,0
20241007,162800,718499300,169900,169900,169900,169900,0
20241007,162700,718499300,169900,169900,169900,169900,0
20241007,162600,718499300,169900,169900,169900,169900,0
20241007,162500,718499300,169900,169900,169900,169900,0
20241007,162400,718499300,169900,169900,169900,169900,0
20241007,162300,718499300,169900,169900,169900,169900,0
20241007,162200,718499300,169900,169900,169900,169900,0
20241007,162100,718499300,169900,169900,169900,169900,0
20241007,162000,718499300,169900,169900,169900,169900,0
20241007,161900,718499300,169900,169900,169900,169900,0
20241007,161800,718499300,169900,169900,169900,169900,0
20241007,161700,718499300,169900,169900,169900,169900,0
20241007,161600,718499300,169900,169900,169900,169900,0
20241007,161500,718499300,169900,169900,169900,169900,0
20241007,161400,718499300,169900,169900,169900,169900,0
20241007,161300,718499300,169900,169900,169900,169900,0
20241007,161200,718499300,169900,169900,169900,169900,0
20241007,161100,718499300,169900,169900,169900,169900,0
20241007,161000,718499300,169900,169900,169900,169900,0
20241007,160900,718499300,169900,169900,169900,169900,49
20241007,160800,718499300,169900,169900,169900,169900,0
20241007,160700,718499300,169900,169900,169900,169900,0
20241007,160600,718499300,169900,169900,169900,169900,0
20241007,160500,718499300,169900,169900,169900,169900,0
20241007,160400,718499300,169900,169900,169900,169900,0
20241007,160300,718499300,169900,169900,169900,169900,0
20241007,160200,718499300,169900,169900,169900,169900,0
20241007,160100,718499300,169900,169900,169900,169900,0
20241007,160000,718499300,169900,169900,169900,169900,0
20241007,155900,718499300,169900,169900,169900,169900,0
20241007,155800,718499300,169900,169900,169900,169900,0
20241007,155700,718499300,169900,169900,169900,169900,0
20241007,155600,718499300,169900,169900,169900,169900,0
20241007,155500,718499300,169900,169900,169900,169900,0
20241007,155400,718499300,169900,169900,169900,169900,0
20241007,155300,718499300,169900,169900,169900,169900,0
20241007,155200,718499300,169900,169900,169900,169900,0
20241007,155100,718499300,169900,169900,169900,169900,0
20241007,155000,718499300,169900,169900,169900,169900,0
20241007,154900,718499300,169900,169900,169900,169900,0
20241007,154800,718499300,169900,169900,169900,169900,0
20241007,154700,718499300,169900,169900,169900,169900,0
20241007,154600,718499300,169900,169900,169900,169900,0
20241007,154500,718499300,169900,169900,169900,169900,0
20241007,154400,718499300,169900,169900,169900,169900,0
20241007,154300,718499300,169900,169900,169900,169900,0
20241007,154200,718499300,169900,169900,169900,169900,0
20241007,154100,718499300,169900,169900,169900,169900,0
20241007,154000,718499300,169900,169900,169900,169900,0
20241007,153900,718499300,169900,169900,169900,169900,49
20241007,153800,718499300,169900,169900,169900,169900,0
20241007,153700,718499300,169900,169900,169900,169900,0
20241007,153600,718499300,169900,169900,169900,169900,0
20241007,153500,718499300,169900,169900,169900,169900,0
20241007,153400,718499300,169900,169900,169900,169900,0
20241007,153300,718499300,169900,169900,169900,169900,0
20241007,153200,718499300,169900,169900,169900,169900,0
20241007,153100,718499300,169900,169900,169900,169900,0
20241007,153000,718499300,169900,169900,169900,169900,49
20241007,152900,710174200,170000,170000,170000,170000,0
20241007,152800,710174200,170000,170000,170000,170000,0
20241007,152700,710174200,170000,170000,170000,170000,0
20241007,152600,710174200,170000,170000,170000,170000,0
20241007,152500,710174200,170000,170000,170000,170000,0
20241007,152400,710174200,170000,170000,170000,170000,0
20241007,152300,710174200,170000,170000,170000,170000,0
20241007,152200,710174200,170000,170000,170000,170000,0
20241007,152100,710174200,170000,170000,170000,170000,0
20241007,152000,710174200,170000,170000,170000,170000,0
20241007,151900,710174200,170000,170100,170100,170000,18
20241007,151800,707112800,170100,170100,170100,170100,9
20241007,151700,705581900,170100,170100,170100,170100,15
20241007,151600,703030400,170100,170100,170100,170100,0
20241007,151500,703030400,170100,170200,170200,170100,6
20241007,151400,702009400,170100,170100,170100,170100,15
20241007,151300,699457900,170100,170100,170100,170100,3
20241007,151200,698947600,170100,170100,170100,170100,5
20241007,151100,698097100,170100,170100,170100,170100,20
20241007,151000,694695100,170400,170100,170400,170100,12
20241007,150900,692653300,170300,170200,170300,170200,29
20241007,150800,687717100,170300,170300,170300,170300,2
20241007,150700,687376500,170300,170300,170300,170300,0
20241007,150600,687376500,170300,170300,170300,170300,0
20241007,150500,687376500,170300,170600,170600,170300,11
20241007,150400,685502200,170600,170600,170600,170600,8
20241007,150300,684137400,170600,170600,170600,170600,0
20241007,150200,684137400,170600,170600,170600,170600,3
20241007,150100,683625600,170600,170600,170600,170600,1
20241007,150000,683455000,170700,170700,170700,170700,2
20241007,145900,683113600,170700,170700,170700,170700,0
20241007,145800,683113600,170700,170700,170700,170600,6
20241007,145700,682089500,170700,170700,170700,170700,0
20241007,145600,682089500,170700,170700,170700,170700,27
20241007,145500,677480600,170700,170700,170700,170700,1
20241007,145400,677309900,170600,170600,170600,170600,0
20241007,145300,677309900,170600,170700,170700,170600,20
20241007,145200,673897800,170700,170700,170700,170700,1
20241007,145100,673727100,170700,170700,170700,170700,5
20241007,145000,672873600,170800,170800,170800,170800,1
20241007,144900,672702800,170800,170800,170800,170800,1
20241007,144800,672532000,170800,170800,170800,170800,1
20241007,144700,672361200,170600,170600,170600,170600,4
20241007,144600,671678800,170600,170700,170700,170600,11
20241007,144500,669802000,170600,170600,170600,170600,3
20241007,144400,669290200,170800,170800,170800,170800,2
20241007,144300,668948600,170800,170800,170800,170800,0
20241007,144200,668948600,170800,170800,170800,170800,1
20241007,144100,668777800,170800,170500,170800,170500,38
20241007,144000,662297500,170400,170500,170500,170400,7
20241007,143900,661104600,170600,170600,170600,170600,1
20241007,143800,660934000,170600,170600,170600,170600,3
20241007,143700,660422200,170600,170600,170600,170600,4
20241007,143600,659739800,170600,170500,170600,170500,2
20241007,143500,659398700,170600,170600,170600,170600,0
20241007,143400,659398700,170600,170500,170600,170500,9
20241007,143300,657863400,170600,170600,170600,170600,0
20241007,143200,657863400,170600,170600,170600,170600,2
20241007,143100,657522200,170600,170600,170600,170600,8
20241007,143000,656157400,170500,170500,170500,170500,0
20241007,142900,656157400,170500,170500,170500,170500,1
20241007,142800,655986900,170700,170700,170700,170700,2
20241007,142700,655645500,170700,170300,170700,170300,34
20241007,142600,649853600,170300,170300,170300,170300,1
20241007,142500,649683300,170300,170300,170300,170300,0
20241007,142400,649683300,170300,170300,170300,170300,0
20241007,142300,649683300,170300,170300,170300,170300,2
20241007,142200,649342700,170200,170200,170200,170200,10
20241007,142100,647640700,170200,170300,170300,170200,9
20241007,142000,646108800,170300,170300,170300,170300,2
20241007,141900,645768200,170400,170400,170400,170400,0
20241007,141800,645768200,170400,170400,170400,170400,2
20241007,141700,645427400,170400,170400,170400,170400,2
20241007,141600,645086600,170400,170400,170400,170400,0
20241007,141500,645086600,170400,170400,170400,170400,0
20241007,141400,645086600,170400,170400,170400,170400,1
20241007,141300,644916200,170500,170500,170500,170500,0
20241007,141200,644916200,170500,170500,170500,170500,2
20241007,141100,644575200,170600,170600,170600,170600,0
20241007,141000,644575200,170600,170600,170600,170600,0
20241007,140900,644575200,170600,170600,170600,170600,1
20241007,140800,644404600,170000,170000,170000,170000,0
20241007,140700,644404600,170000,170100,170600,170000,15
20241007,140600,641853000,170100,170200,170200,170100,13
20241007,140500,639641600,170500,170500,170500,170500,1
20241007,140400,639471100,170500,170500,170500,170500,1
20241007,140300,639300600,170100,170500,170500,170100,86
20241007,140200,624661400,170500,170500,170500,170500,1
20241007,140100,624490900,170600,170600,170600,170600,0
20241007,140000,624490900,170600,170600,170600,170600,1
20241007,135900,624320300,170600,170600,170600,170600,1
20241007,135800,624149700,170200,170400,170400,170200,5
20241007,135700,623298100,170600,170400,170600,170400,3
20241007,135600,622786700,170300,170300,170300,170300,2
20241007,135500,622446100,170700,170200,170700,170200,73
20241007,135400,610021000,170200,170700,170700,170200,3
20241007,135300,609509900,170200,170200,170200,170200,2
20241007,135200,609169500,170200,170700,170700,170200,4
20241007,135100,608487700,170200,170300,170700,170200,5
20241007,135000,607636100,170700,170200,170700,170200,3
20241007,134900,607125000,170200,170200,170200,170200,18
20241007,134800,604061400,170100,170600,170700,170000,622
20241007,134700,498274600,170700,170700,170700,170700,7
20241007,134600,497079700,170600,170500,170600,170500,2
20241007,134500,496738600,170600,170300,170600,170200,226
20241007,134400,458233500,170200,170500,170500,170200,103
20241007,134300,440683600,170600,170600,170600,170600,0
20241007,134200,440683600,170600,170600,170600,170600,8
20241007,134100,439318800,170400,170500,170500,170400,32
20241007,134000,433865200,170600,170500,170600,170400,14
20241007,133900,431478900,170500,170500,170500,170500,0
20241007,133800,431478900,170500,170600,170600,170500,3
20241007,133700,430967300,170600,170600,170600,170500,7
20241007,133600,429773300,170500,170700,170700,170500,14
20241007,133500,427385000,170800,170800,170800,170800,0
20241007,133400,427385000,170800,170800,170800,170800,0
20241007,133300,427385000,170800,170800,170800,170800,2
20241007,133200,427043400,170800,170800,170800,170800,1
20241007,133100,426872600,170800,170800,170800,170800,1
20241007,133000,426701800,170800,170800,170800,170800,0
20241007,132900,426701800,170800,170800,170800,170700,4
20241007,132800,426018700,170800,170800,170800,170800,4
20241007,132700,425335500,170700,170800,170800,170700,3
20241007,132600,424823200,170800,170800,170800,170800,4
20241007,132500,424140000,170800,170700,170800,170700,3
20241007,132400,423627700,170800,170800,170800,170800,51
20241007,132300,414916900,170800,170800,170800,170800,3
20241007,132200,414404500,170800,170800,170800,170800,4
20241007,132100,413721300,170800,170800,170800,170800,4
20241007,132000,413038100,170800,170700,170800,170700,2
20241007,131900,412696600,170800,170800,170800,170800,3
20241007,131800,412184200,170800,170800,170800,170800,4
20241007,131700,411501000,170800,170800,170800,170800,3
20241007,131600,410988600,170800,170800,170800,170800,6
20241007,131500,409963800,170800,170900,170900,170800,3
20241007,131400,409451200,170800,170800,170900,170800,6
20241007,131300,408426200,170800,170700,170800,170700,19
20241007,131200,405182500,170700,170700,170700,170700,1
20241007,131100,405011800,170500,170400,170500,170400,50
20241007,131000,396490600,170400,170900,170900,170400,471
20241007,130900,316181700,170800,170800,170800,170800,4
20241007,130800,315498500,170900,170900,170900,170900,5
20241007,130700,314644000,170900,170900,170900,170900,1
20241007,130600,314473100,170800,170800,170800,170800,0
20241007,130500,314473100,170800,170900,170900,170800,5
20241007,130400,313618800,170900,170900,170900,170900,0
20241007,130300,313618800,170900,170900,170900,170900,0
20241007,130200,313618800,170900,170900,170900,170900,0
20241007,130100,313618800,170900,170900,170900,170900,3
20241007,130000,313106100,170900,170900,170900,170900,1
20241007,125900,312935200,170900,170900,170900,170900,3
20241007,125800,312422500,171000,171000,171000,171000,1
20241007,125700,312251500,171000,171000,171000,171000,0
20241007,125600,312251500,171000,170700,171000,170700,3
20241007,125500,311738800,170700,170700,170700,170700,2
20241007,125400,311397400,171000,171000,171000,171000,1
20241007,125300,311226400,170700,170900,170900,170700,21
20241007,125200,307639300,170800,170900,170900,170700,180
20241007,125100,276907600,171000,170900,171000,170900,71
20241007,125000,264766900,171000,171400,171400,171000,13
20241007,124900,262542600,171400,171200,171400,171200,2
20241007,124800,262200000,171400,171400,171400,171400,0
20241007,124700,262200000,171400,171400,171400,171400,1
20241007,124600,262028600,171400,171400,171400,171400,2
20241007,124500,261685800,171400,171400,171400,171400,0
20241007,124400,261685800,171400,171400,171400,171400,0
20241007,124300,261685800,171400,171400,171400,171400,1
20241007,124200,261514400,171400,171400,171400,171400,1
20241007,124100,261343000,171400,171400,171400,171400,2
20241007,124000,261000200,170900,171300,171300,170700,52
20241007,123900,252116100,171400,171400,171400,171400,0
20241007,123800,252116100,171400,171400,171400,171400,2
20241007,123700,251773300,171300,171300,171300,171300,0
20241007,123600,251773300,171300,171400,171400,171300,2
20241007,123500,251430600,171400,171400,171400,171400,0
20241007,123400,251430600,171400,171400,171400,171400,0
20241007,123300,251430600,171400,171400,171400,171400,2
20241007,123200,251087800,171400,171400,171400,171400,0
20241007,123100,251087800,171400,171400,171400,171400,1
20241007,123000,250916400,171400,171400,171400,171400,0
20241007,122900,250916400,171400,171400,171400,171400,1
20241007,122800,250745000,171400,171400,171400,171400,0
20241007,122700,250745000,171400,171400,171400,171400,1
20241007,122600,250573600,171100,171100,171100,170900,76
20241007,122500,237571000,171100,171100,171100,171100,1
20241007,122400,237399900,171100,171100,171100,171100,2
20241007,122300,237057700,171000,171000,171000,171000,0
20241007,122200,237057700,171000,171000,171000,171000,0
20241007,122100,237057700,171000,171100,171100,171000,3
20241007,122000,236544500,171100,171100,171100,171100,1
20241007,121900,236373400,171100,171100,171100,171100,3
20241007,121800,235860100,171000,171000,171000,171000,0
20241007,121700,235860100,171000,171100,171100,171000,2
20241007,121600,235518000,171100,171100,171100,171100,1
20241007,121500,235346900,171100,171100,171100,171100,1
20241007,121400,235175800,171100,171100,171100,171100,1
20241007,121300,235004700,171100,171100,171100,171100,0
20241007,121200,235004700,171100,171000,171100,171000,2
20241007,121100,234662600,171000,171100,171100,171000,2
20241007,121000,234320500,171100,171100,171100,171100,1
20241007,120900,234149400,171100,171100,171100,171100,1
20241007,120800,233978300,171100,171100,171100,171100,0
20241007,120700,233978300,171100,171100,171100,171100,1
20241007,120600,233807200,171100,171100,171100,171000,4
20241007,120500,233122900,171100,171100,171100,171100,2
20241007,120400,232780700,171000,171000,171000,171000,0
20241007,120300,232780700,171000,171000,171000,171000,1
20241007,120200,232609700,171000,171000,171000,171000,1
20241007,120100,232438700,171100,171100,171100,171100,1
20241007,120000,232267600,171100,171100,171100,171100,2
20241007,115900,231925400,170900,170900,170900,170900,0
20241007,115800,231925400,170900,170900,170900,170900,0
20241007,115700,231925400,170900,171000,171000,170900,49
20241007,115600,223546500,171000,171000,171000,171000,1
20241007,115500,223375500,171000,170900,171000,170900,9
20241007,115400,221836700,170900,170900,170900,170900,1
20241007,115300,221665800,170800,170800,170800,170800,2
20241007,115200,221324200,171200,171200,171200,171200,3
20241007,115100,220810600,171200,171200,171200,171200,0
20241007,115000,220810600,171200,171200,171200,171200,2
20241007,114900,220468200,171200,171200,171200,171200,0
20241007,114800,220468200,171200,171200,171200,171200,0
20241007,114700,220468200,171200,171200,171200,171200,16
20241007,114600,217729000,170600,171100,171200,170600,70
20241007,114500,205785200,171100,171100,171100,171100,1
20241007,114400,205614100,171000,171000,171000,171000,2
20241007,114300,205272100,170800,170900,170900,170800,13
20241007,114200,203051600,171000,171000,171000,171000,1
20241007,114100,202880600,171200,170600,171200,170600,5
20241007,114000,202027000,170600,170800,170800,170600,102
20241007,113900,184609100,171400,171400,171400,171400,0
20241007,113800,184609100,171400,170700,171400,170700,5
20241007,113700,183754200,171200,171200,171200,171200,35
20241007,113600,177762200,171400,171400,171400,171400,1
20241007,113500,177590800,171200,171100,171200,170900,21
20241007,113400,173996800,171100,171100,171100,171100,1
20241007,113300,173825700,171100,170800,171100,170800,26
20241007,113200,169384600,170700,171000,171000,170700,7
20241007,113100,168189100,171100,170900,171100,170900,234
20241007,113000,128165900,170900,170900,170900,170900,1
20241007,112900,127995000,170900,170900,170900,170900,1
20241007,112800,127824100,170900,170900,170900,170900,1
20241007,112700,127653200,170700,170900,170900,170700,3
20241007,112600,127140700,171000,171000,171000,171000,1
20241007,112500,126969700,170900,170900,170900,170800,19
20241007,112400,123722700,170900,170900,170900,170900,1
20241007,112300,123551800,170900,170900,170900,170900,0
20241007,112200,123551800,170900,170900,170900,170900,0
20241007,112100,123551800,170900,170900,170900,170700,7
20241007,112000,122355700,171000,171000,171000,170800,7
20241007,111900,121158900,171000,171000,171000,171000,0
20241007,111800,121158900,171000,171000,171000,171000,0
20241007,111700,121158900,171000,171000,171000,171000,0
20241007,111600,121158900,171000,171000,171000,171000,0
20241007,111500,121158900,171000,171000,171000,171000,3
20241007,111400,120645900,170600,170600,170600,170600,4
20241007,111300,119963500,170600,170600,170600,170600,4
20241007,111200,119281100,171000,171000,171000,171000,1
20241007,111100,119110100,171000,171000,171000,171000,1
20241007,111000,118939100,171000,170800,171000,170500,23
20241007,110900,115012100,170700,170700,170700,170700,0
20241007,110800,115012100,170700,170700,170700,170700,0
20241007,110700,115012100,170700,170700,170700,170700,0
20241007,110600,115012100,170700,171000,171000,170700,3
20241007,110500,114499400,171000,171000,171000,171000,3
20241007,110400,113986400,171000,171000,171000,171000,0
20241007,110300,113986400,171000,171000,171000,171000,0
20241007,110200,113986400,171000,171000,171000,171000,1
20241007,110100,113815400,170500,171000,171000,170500,2
20241007,110000,113473900,171000,171000,171000,171000,1
20241007,105900,113302900,171000,171000,171000,171000,0
20241007,105800,113302900,171000,171000,171000,171000,0
20241007,105700,113302900,171000,171000,171000,171000,1
20241007,105600,113131900,170900,170900,170900,170900,1
20241007,105500,112961000,170400,170600,170900,170400,6
20241007,105400,111936400,171000,171000,171000,171000,0
20241007,105300,111936400,171000,171000,171000,171000,1
20241007,105200,111765400,171000,171000,171000,171000,1
20241007,105100,111594400,170500,170500,170500,170500,0
20241007,105000,111594400,170500,170600,170600,170500,5
20241007,104900,110741600,171000,171000,171000,171000,0
20241007,104800,110741600,171000,170900,171000,170900,2
20241007,104700,110399700,170500,170500,170500,170500,0
20241007,104600,110399700,170500,170500,170500,170500,0
20241007,104500,110399700,170500,170500,170500,170500,0
20241007,104400,110399700,170500,171000,171000,170500,39
20241007,104300,103733700,170500,170500,170500,170500,4
20241007,104200,103051700,170500,171000,171000,170500,26
20241007,104100,98608600,171000,171000,171000,171000,1
20241007,104000,98437600,170600,170600,170600,170600,0
20241007,103900,98437600,170600,170600,170600,170600,0
20241007,103800,98437600,170600,170600,170600,170600,2
20241007,103700,98096400,170600,170600,170600,170600,0
20241007,103600,98096400,170600,170600,170600,170600,0
20241007,103500,98096400,170600,170600,170600,170600,0
20241007,103400,98096400,170600,170600,170600,170600,0
20241007,103300,98096400,170600,170600,170600,170600,0
20241007,103200,98096400,170600,170500,170600,170500,3
20241007,103100,97584800,170500,170500,170500,170500,0
20241007,103000,97584800,170500,170500,170500,170500,0
20241007,102900,97584800,170500,170500,170500,170500,0
20241007,102800,97584800,170500,170500,170500,170500,0
20241007,102700,97584800,170500,170500,170500,170500,0
20241007,102600,97584800,170500,170500,170500,170500,0
20241007,102500,97584800,170500,170500,170500,170500,0
20241007,102400,97584800,170500,170500,170500,170500,2
20241007,102300,97243800,170500,170500,170500,170500,0
20241007,102200,97243800,170500,170500,170500,170500,0
20241007,102100,97243800,170500,170500,170500,170500,13
20241007,102000,95027300,170500,171000,171000,170500,128
20241007,101900,73146000,170800,170800,170800,170800,64
20241007,101800,62214800,170800,170800,170800,170800,0
20241007,101700,62214800,170800,170800,170800,170800,0
20241007,101600,62214800,170800,170800,170800,170800,2
20241007,101500,61873200,170500,170500,170500,170500,0
20241007,101400,61873200,170500,170500,170500,170500,0
20241007,101300,61873200,170500,170500,170500,170500,0
20241007,101200,61873200,170500,170500,170500,170500,133
20241007,101100,39196700,170400,170500,170500,170400,3
20241007,101000,38685400,170500,170500,170500,170500,0
20241007,100900,38685400,170500,170500,170500,170500,0
20241007,100800,38685400,170500,170500,170500,170400,3
20241007,100700,38174000,170500,170500,170500,170500,1
20241007,100600,38003500,170500,170500,170500,170500,0
20241007,100500,38003500,170500,170500,170500,170500,0
20241007,100400,38003500,170500,170500,170500,170500,0
20241007,100300,38003500,170500,170500,170500,170500,0
20241007,100200,38003500,170500,170500,170500,170500,0
20241007,100100,38003500,170500,170400,170500,170400,98
20241007,100000,21304200,170400,170400,170400,170400,0
20241007,095900,21304200,170400,170400,170400,170400,0
20241007,095800,21304200,170400,170400,170400,170400,0
20241007,095700,21304200,170400,170400,170400,170400,0
20241007,095600,21304200,170400,170500,170500,170400,43
20241007,095500,13974100,170500,170500,170500,170500,0
20241007,095400,13974100,170500,170500,170500,170500,0
20241007,095300,13974100,170500,170500,170500,170500,0
20241007,095200,13974100,170500,170500,170500,170500,0
20241007,095100,13974100,170500,170500,170500,170500,0
20241007,095000,13974100,170500,170500,170500,170500,5
20241007,094900,13121600,170500,170500,170700,170500,18
20241007,094800,10052400,170500,170500,170500,170500,0
20241007,094700,10052400,170500,170500,170500,170500,0
20241007,094600,10052400,170500,170500,170500,170500,0
20241007,094500,10052400,170500,170500,170500,170500,0
20241007,094400,10052400,170500,170500,170500,170500,0
20241007,094300,10052400,170500,170500,170500,170500,0
20241007,094200,10052400,170500,170500,170500,170500,2
20241007,094100,9711400,170500,170500,170500,170500,3
20241007,094000,9199900,170500,170800,170800,170500,2
20241007,093900,8858600,170800,170800,170800,170800,0
20241007,093800,8858600,170800,170800,170800,170800,0
20241007,093700,8858600,170800,170800,170800,170800,2
20241007,093600,8517000,170400,170400,170400,170400,0
20241007,093500,8517000,170400,170400,170400,170400,0
20241007,093400,8517000,170400,170400,170400,170400,2
20241007,093300,8176200,170800,170800,170800,170800,1
20241007,093200,8005400,170300,170300,170300,170300,0
20241007,093100,8005400,170300,170300,170300,170300,0
20241007,093000,8005400,170300,170300,170300,170300,0
20241007,092900,8005400,170300,170300,170300,170300,0
20241007,092800,8005400,170300,170300,170300,170300,0
20241007,092700,8005400,170300,170300,170300,170300,2
20241007,092600,7664800,170300,170300,170300,170300,0
20241007,092500,7664800,170300,170400,170400,170300,14
20241007,092400,5279300,170400,170400,170400,170400,0
20241007,092300,5279300,170400,170400,170400,170400,0
20241007,092200,5279300,170400,170400,170400,170400,6
20241007,092100,4256900,170500,170500,170500,170500,0
20241007,092000,4256900,170500,170500,170500,170500,2
20241007,091900,3915900,170400,170400,170400,170400,0
20241007,091800,3915900,170400,170400,170400,170400,0
20241007,091700,3915900,170400,170400,170400,170400,0
20241007,091600,3915900,170400,170400,170400,170400,0
20241007,091500,3915900,170400,170400,170400,170400,0
20241007,091400,3915900,170400,170400,170400,170400,0
20241007,091300,3915900,170400,170400,170800,170000,15
20241007,091200,1363600,171000,171000,171000,171000,0
20241007,091100,1363600,171000,171000,171000,171000,0
20241007,091000,1363600,171000,171000,171000,171000,0
20241007,090900,1363600,171000,171000,171000,171000,0
20241007,090800,1363600,171000,171000,171000,171000,0
20241007,090700,1363600,171000,171000,171000,171000,0
20241007,090600,1363600,171000,171100,171100,171000,2
20241007,090500,1021500,171100,171100,171100,171100,0
20241007,090400,1021500,171100,171100,171100,171100,0
20241007,090300,1021500,171100,171100,171100,171100,0
20241007,090200,1021500,171100,171100,171100,171100,1
20241007,090100,850400,170000,170000,170000,170000,0
20241007,090000,850400,170000,170100,170100,170000,5