KissMeData/037710/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192800,39887400,29050,29050,29050,29050,210
20241007,192700,39887400,29050,29050,29050,29050,0
20241007,192600,39887400,29050,29050,29050,29050,0
20241007,192500,39887400,29050,29050,29050,29050,0
20241007,192400,39887400,29050,29050,29050,29050,0
20241007,192300,39887400,29050,29050,29050,29050,0
20241007,192200,39887400,29050,29050,29050,29050,0
20241007,192100,39887400,29050,29050,29050,29050,0
20241007,192000,39887400,29050,29050,29050,29050,0
20241007,191900,39887400,29050,29050,29050,29050,0
20241007,191800,39887400,29050,29050,29050,29050,0
20241007,191700,39887400,29050,29050,29050,29050,0
20241007,191600,39887400,29050,29050,29050,29050,0
20241007,191500,39887400,29050,29050,29050,29050,0
20241007,191400,39887400,29050,29050,29050,29050,0
20241007,191300,39887400,29050,29050,29050,29050,0
20241007,191200,39887400,29050,29050,29050,29050,0
20241007,191100,39887400,29050,29050,29050,29050,0
20241007,191000,39887400,29050,29050,29050,29050,0
20241007,190900,39887400,29050,29050,29050,29050,0
20241007,190800,39887400,29050,29050,29050,29050,0
20241007,190700,39887400,29050,29050,29050,29050,0
20241007,190600,39887400,29050,29050,29050,29050,0
20241007,190500,39887400,29050,29050,29050,29050,0
20241007,190400,39887400,29050,29050,29050,29050,0
20241007,190300,39887400,29050,29050,29050,29050,0
20241007,190200,39887400,29050,29050,29050,29050,0
20241007,190100,39887400,29050,29050,29050,29050,0
20241007,190000,39887400,29050,29050,29050,29050,0
20241007,185900,39887400,29050,29050,29050,29050,0
20241007,185800,39887400,29050,29050,29050,29050,210
20241007,185700,39887400,29050,29050,29050,29050,0
20241007,185600,39887400,29050,29050,29050,29050,0
20241007,185500,39887400,29050,29050,29050,29050,0
20241007,185400,39887400,29050,29050,29050,29050,0
20241007,185300,39887400,29050,29050,29050,29050,0
20241007,185200,39887400,29050,29050,29050,29050,0
20241007,185100,39887400,29050,29050,29050,29050,0
20241007,185000,39887400,29050,29050,29050,29050,0
20241007,184900,39887400,29050,29050,29050,29050,0
20241007,184800,39887400,29050,29050,29050,29050,0
20241007,184700,39887400,29050,29050,29050,29050,0
20241007,184600,39887400,29050,29050,29050,29050,0
20241007,184500,39887400,29050,29050,29050,29050,0
20241007,184400,39887400,29050,29050,29050,29050,0
20241007,184300,39887400,29050,29050,29050,29050,0
20241007,184200,39887400,29050,29050,29050,29050,0
20241007,184100,39887400,29050,29050,29050,29050,0
20241007,184000,39887400,29050,29050,29050,29050,0
20241007,183900,39887400,29050,29050,29050,29050,0
20241007,183800,39887400,29050,29050,29050,29050,0
20241007,183700,39887400,29050,29050,29050,29050,0
20241007,183600,39887400,29050,29050,29050,29050,0
20241007,183500,39887400,29050,29050,29050,29050,0
20241007,183400,39887400,29050,29050,29050,29050,0
20241007,183300,39887400,29050,29050,29050,29050,0
20241007,183200,39887400,29050,29050,29050,29050,0
20241007,183100,39887400,29050,29050,29050,29050,0
20241007,183000,39887400,29050,29050,29050,29050,0
20241007,182900,39887400,29050,29050,29050,29050,0
20241007,182800,39887400,29050,29050,29050,29050,210
20241007,182700,39887400,29050,29050,29050,29050,0
20241007,182600,39887400,29050,29050,29050,29050,0
20241007,182500,39887400,29050,29050,29050,29050,0
20241007,182400,39887400,29050,29050,29050,29050,0
20241007,182300,39887400,29050,29050,29050,29050,0
20241007,182200,39887400,29050,29050,29050,29050,0
20241007,182100,39887400,29050,29050,29050,29050,0
20241007,182000,39887400,29050,29050,29050,29050,0
20241007,181900,39887400,29050,29050,29050,29050,0
20241007,181800,39887400,29050,29050,29050,29050,0
20241007,181700,39887400,29050,29050,29050,29050,0
20241007,181600,39887400,29050,29050,29050,29050,0
20241007,181500,39887400,29050,29050,29050,29050,0
20241007,181400,39887400,29050,29050,29050,29050,0
20241007,181300,39887400,29050,29050,29050,29050,0
20241007,181200,39887400,29050,29050,29050,29050,0
20241007,181100,39887400,29050,29050,29050,29050,0
20241007,181000,39887400,29050,29050,29050,29050,0
20241007,180900,39887400,29050,29050,29050,29050,0
20241007,180800,39887400,29050,29050,29050,29050,0
20241007,180700,39887400,29050,29050,29050,29050,0
20241007,180600,39887400,29050,29050,29050,29050,0
20241007,180500,39887400,29050,29050,29050,29050,0
20241007,180400,39887400,29050,29050,29050,29050,0
20241007,180300,39887400,29050,29050,29050,29050,0
20241007,180200,39887400,29050,29050,29050,29050,0
20241007,180100,39887400,29050,29050,29050,29050,0
20241007,180000,39887400,29050,29050,29050,29050,0
20241007,175900,39887400,29050,29050,29050,29050,0
20241007,175800,39887400,29050,29050,29050,29050,210
20241007,175700,39887400,29050,29050,29050,29050,0
20241007,175600,39887400,29050,29050,29050,29050,0
20241007,175500,39887400,29050,29050,29050,29050,0
20241007,175400,39887400,29050,29050,29050,29050,0
20241007,175300,39887400,29050,29050,29050,29050,0
20241007,175200,39887400,29050,29050,29050,29050,0
20241007,175100,39887400,29050,29050,29050,29050,0
20241007,175000,39887400,29050,29050,29050,29050,0
20241007,174900,39887400,29050,29050,29050,29050,0
20241007,174800,39887400,29050,29050,29050,29050,0
20241007,174700,39887400,29050,29050,29050,29050,0
20241007,174600,39887400,29050,29050,29050,29050,0
20241007,174500,39887400,29050,29050,29050,29050,0
20241007,174400,39887400,29050,29050,29050,29050,0
20241007,174300,39887400,29050,29050,29050,29050,0
20241007,174200,39887400,29050,29050,29050,29050,0
20241007,174100,39887400,29050,29050,29050,29050,0
20241007,174000,39887400,29050,29050,29050,29050,0
20241007,173900,39887400,29050,29050,29050,29050,0
20241007,173800,39887400,29050,29050,29050,29050,0
20241007,173700,39887400,29050,29050,29050,29050,0
20241007,173600,39887400,29050,29050,29050,29050,0
20241007,173500,39887400,29050,29050,29050,29050,0
20241007,173400,39887400,29050,29050,29050,29050,0
20241007,173300,39887400,29050,29050,29050,29050,0
20241007,173200,39887400,29050,29050,29050,29050,0
20241007,173100,39887400,29050,29050,29050,29050,0
20241007,173000,39887400,29050,29050,29050,29050,0
20241007,172900,39887400,29050,29050,29050,29050,0
20241007,172800,39887400,29050,29050,29050,29050,210
20241007,172700,39887400,29050,29050,29050,29050,0
20241007,172600,39887400,29050,29050,29050,29050,0
20241007,172500,39887400,29050,29050,29050,29050,0
20241007,172400,39887400,29050,29050,29050,29050,0
20241007,172300,39887400,29050,29050,29050,29050,0
20241007,172200,39887400,29050,29050,29050,29050,0
20241007,172100,39887400,29050,29050,29050,29050,0
20241007,172000,39887400,29050,29050,29050,29050,0
20241007,171900,39887400,29050,29050,29050,29050,0
20241007,171800,39887400,29050,29050,29050,29050,0
20241007,171700,39887400,29050,29050,29050,29050,0
20241007,171600,39887400,29050,29050,29050,29050,0
20241007,171500,39887400,29050,29050,29050,29050,0
20241007,171400,39887400,29050,29050,29050,29050,0
20241007,171300,39887400,29050,29050,29050,29050,0
20241007,171200,39887400,29050,29050,29050,29050,0
20241007,171100,39887400,29050,29050,29050,29050,0
20241007,171000,39887400,29050,29050,29050,29050,0
20241007,170900,39887400,29050,29050,29050,29050,0
20241007,170800,39887400,29050,29050,29050,29050,0
20241007,170700,39887400,29050,29050,29050,29050,0
20241007,170600,39887400,29050,29050,29050,29050,0
20241007,170500,39887400,29050,29050,29050,29050,0
20241007,170400,39887400,29050,29050,29050,29050,0
20241007,170300,39887400,29050,29050,29050,29050,0
20241007,170200,39887400,29050,29050,29050,29050,0
20241007,170100,39887400,29050,29050,29050,29050,0
20241007,170000,39887400,29050,29050,29050,29050,0
20241007,165900,39887400,29050,29050,29050,29050,0
20241007,165800,39887400,29050,29050,29050,29050,210
20241007,165700,39887400,29050,29050,29050,29050,0
20241007,165600,39887400,29050,29050,29050,29050,0
20241007,165500,39887400,29050,29050,29050,29050,0
20241007,165400,39887400,29050,29050,29050,29050,0
20241007,165300,39887400,29050,29050,29050,29050,0
20241007,165200,39887400,29050,29050,29050,29050,0
20241007,165100,39887400,29050,29050,29050,29050,0
20241007,165000,39887400,29050,29050,29050,29050,0
20241007,164900,39887400,29050,29050,29050,29050,0
20241007,164800,39887400,29050,29050,29050,29050,0
20241007,164700,39887400,29050,29050,29050,29050,0
20241007,164600,39887400,29050,29050,29050,29050,0
20241007,164500,39887400,29050,29050,29050,29050,0
20241007,164400,39887400,29050,29050,29050,29050,0
20241007,164300,39887400,29050,29050,29050,29050,0
20241007,164200,39887400,29050,29050,29050,29050,0
20241007,164100,39887400,29050,29050,29050,29050,0
20241007,164000,39887400,29050,29050,29050,29050,0
20241007,163900,39887400,29050,29050,29050,29050,0
20241007,163800,39887400,29050,29050,29050,29050,0
20241007,163700,39887400,29050,29050,29050,29050,0
20241007,163600,39887400,29050,29050,29050,29050,0
20241007,163500,39887400,29050,29050,29050,29050,0
20241007,163400,39887400,29050,29050,29050,29050,0
20241007,163300,39887400,29050,29050,29050,29050,0
20241007,163200,39887400,29050,29050,29050,29050,0
20241007,163100,39887400,29050,29050,29050,29050,0
20241007,163000,39887400,29050,29050,29050,29050,0
20241007,162900,39887400,29050,29050,29050,29050,0
20241007,162800,39887400,29050,29050,29050,29050,210
20241007,162700,39887400,29050,29050,29050,29050,0
20241007,162600,39887400,29050,29050,29050,29050,0
20241007,162500,39887400,29050,29050,29050,29050,0
20241007,162400,39887400,29050,29050,29050,29050,0
20241007,162300,39887400,29050,29050,29050,29050,0
20241007,162200,39887400,29050,29050,29050,29050,0
20241007,162100,39887400,29050,29050,29050,29050,0
20241007,162000,39887400,29050,29050,29050,29050,0
20241007,161900,39887400,29050,29050,29050,29050,0
20241007,161800,39887400,29050,29050,29050,29050,0
20241007,161700,39887400,29050,29050,29050,29050,0
20241007,161600,39887400,29050,29050,29050,29050,0
20241007,161500,39887400,29050,29050,29050,29050,0
20241007,161400,39887400,29050,29050,29050,29050,0
20241007,161300,39887400,29050,29050,29050,29050,0
20241007,161200,39887400,29050,29050,29050,29050,0
20241007,161100,39887400,29050,29050,29050,29050,0
20241007,161000,39887400,29050,29050,29050,29050,0
20241007,160900,39887400,29050,29050,29050,29050,0
20241007,160800,39887400,29050,29050,29050,29050,0
20241007,160700,39887400,29050,29050,29050,29050,0
20241007,160600,39887400,29050,29050,29050,29050,0
20241007,160500,39887400,29050,29050,29050,29050,0
20241007,160400,39887400,29050,29050,29050,29050,0
20241007,160300,39887400,29050,29050,29050,29050,0
20241007,160200,39887400,29050,29050,29050,29050,0
20241007,160100,39887400,29050,29050,29050,29050,0
20241007,160000,39887400,29050,29050,29050,29050,0
20241007,155900,39887400,29050,29050,29050,29050,0
20241007,155800,39887400,29050,29050,29050,29050,210
20241007,155700,39887400,29050,29050,29050,29050,0
20241007,155600,39887400,29050,29050,29050,29050,0
20241007,155500,39887400,29050,29050,29050,29050,0
20241007,155400,39887400,29050,29050,29050,29050,0
20241007,155300,39887400,29050,29050,29050,29050,0
20241007,155200,39887400,29050,29050,29050,29050,0
20241007,155100,39887400,29050,29050,29050,29050,0
20241007,155000,39887400,29050,29050,29050,29050,0
20241007,154900,39887400,29050,29050,29050,29050,0
20241007,154800,39887400,29050,29050,29050,29050,0
20241007,154700,39887400,29050,29050,29050,29050,0
20241007,154600,39887400,29050,29050,29050,29050,0
20241007,154500,39887400,29050,29050,29050,29050,0
20241007,154400,39887400,29050,29050,29050,29050,0
20241007,154300,39887400,29050,29050,29050,29050,0
20241007,154200,39887400,29050,29050,29050,29050,0
20241007,154100,39887400,29050,29050,29050,29050,0
20241007,154000,39887400,29050,29050,29050,29050,0
20241007,153900,39887400,29050,29050,29050,29050,0
20241007,153800,39887400,29050,29050,29050,29050,0
20241007,153700,39887400,29050,29050,29050,29050,0
20241007,153600,39887400,29050,29050,29050,29050,0
20241007,153500,39887400,29050,29050,29050,29050,0
20241007,153400,39887400,29050,29050,29050,29050,0
20241007,153300,39887400,29050,29050,29050,29050,0
20241007,153200,39887400,29050,29050,29050,29050,0
20241007,153100,39887400,29050,29050,29050,29050,0
20241007,153000,39887400,29050,29050,29050,29050,210
20241007,152900,33786900,29050,29050,29050,29050,0
20241007,152800,33786900,29050,29050,29050,29050,0
20241007,152700,33786900,29050,29050,29050,29050,0
20241007,152600,33786900,29050,29050,29050,29050,0
20241007,152500,33786900,29050,29050,29050,29050,0
20241007,152400,33786900,29050,29050,29050,29050,0
20241007,152300,33786900,29050,29050,29050,29050,0
20241007,152200,33786900,29050,29050,29050,29050,0
20241007,152100,33786900,29050,29050,29050,29050,0
20241007,152000,33786900,29050,29050,29050,29050,0
20241007,151900,33786900,29050,29050,29050,29050,2
20241007,151800,33728800,29050,29100,29100,29050,88
20241007,151700,31171400,29100,29100,29100,29100,10
20241007,151600,30880400,29050,29050,29050,29050,0
20241007,151500,30880400,29050,29050,29050,29050,0
20241007,151400,30880400,29050,29050,29050,29050,0
20241007,151300,30880400,29050,29050,29050,29050,0
20241007,151200,30880400,29050,29050,29050,29050,0
20241007,151100,30880400,29050,29050,29050,29050,0
20241007,151000,30880400,29050,29050,29050,29050,3
20241007,150900,30793250,29050,29050,29050,29050,0
20241007,150800,30793250,29050,29050,29050,29050,0
20241007,150700,30793250,29050,29050,29050,29050,0
20241007,150600,30793250,29050,29050,29050,29050,0
20241007,150500,30793250,29050,29050,29050,29050,0
20241007,150400,30793250,29050,29050,29050,29050,0
20241007,150300,30793250,29050,29050,29050,29050,0
20241007,150200,30793250,29050,29050,29050,29050,0
20241007,150100,30793250,29050,29100,29100,29050,22
20241007,150000,30153150,29100,29100,29100,29100,1
20241007,145900,30124050,29050,29050,29050,29050,0
20241007,145800,30124050,29050,29050,29050,29050,0
20241007,145700,30124050,29050,29050,29050,29050,0
20241007,145600,30124050,29050,29050,29050,29050,0
20241007,145500,30124050,29050,29050,29050,29050,0
20241007,145400,30124050,29050,29050,29050,29050,0
20241007,145300,30124050,29050,29050,29050,29050,0
20241007,145200,30124050,29050,29050,29050,29050,0
20241007,145100,30124050,29050,29050,29050,29050,0
20241007,145000,30124050,29050,29050,29050,29050,0
20241007,144900,30124050,29050,29050,29050,29050,0
20241007,144800,30124050,29050,29050,29050,29050,0
20241007,144700,30124050,29050,29050,29050,29050,0
20241007,144600,30124050,29050,29050,29050,29050,2
20241007,144500,30065950,29050,29050,29050,29050,0
20241007,144400,30065950,29050,29050,29050,29050,13
20241007,144300,29688300,29050,29050,29050,29050,0
20241007,144200,29688300,29050,29050,29050,29050,0
20241007,144100,29688300,29050,29050,29050,29050,33
20241007,144000,28729650,29050,29050,29050,29050,0
20241007,143900,28729650,29050,29050,29050,29050,0
20241007,143800,28729650,29050,29050,29050,29050,3
20241007,143700,28642500,29100,29100,29100,29100,0
20241007,143600,28642500,29100,29100,29100,29100,0
20241007,143500,28642500,29100,29100,29100,29100,0
20241007,143400,28642500,29100,29100,29100,29100,0
20241007,143300,28642500,29100,29100,29100,29100,0
20241007,143200,28642500,29100,29100,29100,29100,0
20241007,143100,28642500,29100,29100,29100,29100,0
20241007,143000,28642500,29100,29100,29100,29100,0
20241007,142900,28642500,29100,29100,29100,29100,0
20241007,142800,28642500,29100,29100,29100,29100,0
20241007,142700,28642500,29100,29100,29100,29100,0
20241007,142600,28642500,29100,29100,29100,29100,0
20241007,142500,28642500,29100,29100,29100,29100,0
20241007,142400,28642500,29100,29100,29100,29100,0
20241007,142300,28642500,29100,29100,29100,29100,0
20241007,142200,28642500,29100,29100,29100,29100,0
20241007,142100,28642500,29100,29100,29100,29100,0
20241007,142000,28642500,29100,29100,29100,29100,0
20241007,141900,28642500,29100,29100,29100,29100,0
20241007,141800,28642500,29100,29100,29100,29100,0
20241007,141700,28642500,29100,29100,29100,29100,0
20241007,141600,28642500,29100,29100,29100,29100,0
20241007,141500,28642500,29100,29100,29100,29100,0
20241007,141400,28642500,29100,29100,29100,29100,0
20241007,141300,28642500,29100,29100,29100,29100,0
20241007,141200,28642500,29100,29100,29100,29100,4
20241007,141100,28526100,29100,29100,29100,29100,0
20241007,141000,28526100,29100,29100,29100,29100,0
20241007,140900,28526100,29100,29100,29100,29100,0
20241007,140800,28526100,29100,29100,29100,29100,0
20241007,140700,28526100,29100,29100,29100,29100,0
20241007,140600,28526100,29100,29100,29100,29100,0
20241007,140500,28526100,29100,29100,29100,29100,0
20241007,140400,28526100,29100,29100,29100,29100,0
20241007,140300,28526100,29100,29100,29100,29100,0
20241007,140200,28526100,29100,29100,29100,29100,3
20241007,140100,28438800,29100,29100,29100,29100,5
20241007,140000,28293300,29000,29000,29000,29000,0
20241007,135900,28293300,29000,29000,29000,29000,0
20241007,135800,28293300,29000,29000,29000,29000,0
20241007,135700,28293300,29000,29000,29000,29000,0
20241007,135600,28293300,29000,29000,29000,29000,0
20241007,135500,28293300,29000,29000,29000,29000,1
20241007,135400,28264300,29100,29100,29100,29100,1
20241007,135300,28235200,29100,29100,29100,29100,0
20241007,135200,28235200,29100,29100,29100,29100,0
20241007,135100,28235200,29100,29100,29100,29100,0
20241007,135000,28235200,29100,29100,29100,29100,0
20241007,134900,28235200,29100,29100,29100,29100,0
20241007,134800,28235200,29100,29100,29100,29100,70
20241007,134700,26198200,29100,29100,29100,29100,1
20241007,134600,26169100,29100,29100,29100,29100,0
20241007,134500,26169100,29100,29100,29100,29100,0
20241007,134400,26169100,29100,29100,29100,29100,5
20241007,134300,26023600,29100,29100,29100,29100,0
20241007,134200,26023600,29100,29100,29100,29100,0
20241007,134100,26023600,29100,29100,29100,29100,0
20241007,134000,26023600,29100,29100,29100,29100,0
20241007,133900,26023600,29100,29100,29100,29100,0
20241007,133800,26023600,29100,29100,29100,29100,0
20241007,133700,26023600,29100,29100,29100,29100,0
20241007,133600,26023600,29100,29100,29100,29100,0
20241007,133500,26023600,29100,29100,29100,29100,0
20241007,133400,26023600,29100,29100,29100,29100,0
20241007,133300,26023600,29100,29100,29100,29100,0
20241007,133200,26023600,29100,29100,29100,29100,0
20241007,133100,26023600,29100,29100,29100,29100,0
20241007,133000,26023600,29100,29100,29100,29100,0
20241007,132900,26023600,29100,29100,29100,29100,0
20241007,132800,26023600,29100,29100,29100,29100,0
20241007,132700,26023600,29100,29100,29100,29100,0
20241007,132600,26023600,29100,29100,29100,29100,0
20241007,132500,26023600,29100,29100,29100,29100,0
20241007,132400,26023600,29100,29100,29100,29100,0
20241007,132300,26023600,29100,29100,29100,29100,0
20241007,132200,26023600,29100,29100,29100,29100,0
20241007,132100,26023600,29100,29100,29100,29100,0
20241007,132000,26023600,29100,29100,29100,29100,7
20241007,131900,25819900,29100,29100,29100,29100,0
20241007,131800,25819900,29100,29100,29100,29100,0
20241007,131700,25819900,29100,29100,29100,29100,1
20241007,131600,25790800,29000,29000,29000,29000,0
20241007,131500,25790800,29000,29000,29000,29000,0
20241007,131400,25790800,29000,29000,29000,29000,0
20241007,131300,25790800,29000,29000,29000,29000,17
20241007,131200,25297800,29000,29100,29100,29000,183
20241007,131100,19983550,29100,29100,29100,29100,0
20241007,131000,19983550,29100,29100,29100,29100,0
20241007,130900,19983550,29100,29100,29100,29100,183
20241007,130800,14658250,29100,29100,29100,29100,0
20241007,130700,14658250,29100,29100,29100,29100,0
20241007,130600,14658250,29100,29100,29100,29100,0
20241007,130500,14658250,29100,29100,29100,29100,0
20241007,130400,14658250,29100,29100,29100,29100,0
20241007,130300,14658250,29100,29100,29100,29100,0
20241007,130200,14658250,29100,29100,29100,29100,0
20241007,130100,14658250,29100,29100,29100,29100,0
20241007,130000,14658250,29100,29100,29100,29100,1
20241007,125900,14629150,29050,29050,29050,29050,0
20241007,125800,14629150,29050,29050,29050,29050,0
20241007,125700,14629150,29050,29050,29050,29050,0
20241007,125600,14629150,29050,29050,29050,29050,0
20241007,125500,14629150,29050,29050,29050,29050,1
20241007,125400,14600100,29050,29050,29050,29050,0
20241007,125300,14600100,29050,29050,29050,29050,0
20241007,125200,14600100,29050,29050,29050,29050,0
20241007,125100,14600100,29050,29050,29050,29050,0
20241007,125000,14600100,29050,29050,29050,29050,0
20241007,124900,14600100,29050,29050,29050,29050,0
20241007,124800,14600100,29050,29050,29050,29050,0
20241007,124700,14600100,29050,29050,29050,29050,0
20241007,124600,14600100,29050,29050,29050,29050,0
20241007,124500,14600100,29050,29050,29050,29050,3
20241007,124400,14512950,29100,29100,29100,29100,0
20241007,124300,14512950,29100,29100,29100,29100,0
20241007,124200,14512950,29100,29100,29100,29100,0
20241007,124100,14512950,29100,29100,29100,29100,0
20241007,124000,14512950,29100,29100,29100,29100,0
20241007,123900,14512950,29100,29100,29100,29100,0
20241007,123800,14512950,29100,29100,29100,29100,0
20241007,123700,14512950,29100,29100,29100,29100,0
20241007,123600,14512950,29100,29100,29100,29100,0
20241007,123500,14512950,29100,29100,29100,29100,0
20241007,123400,14512950,29100,29100,29100,29100,0
20241007,123300,14512950,29100,29100,29100,29100,0
20241007,123200,14512950,29100,29100,29100,29100,0
20241007,123100,14512950,29100,29100,29100,29100,0
20241007,123000,14512950,29100,29100,29100,29100,24
20241007,122900,13814550,29100,29100,29100,29100,0
20241007,122800,13814550,29100,29100,29100,29100,0
20241007,122700,13814550,29100,29100,29100,29100,0
20241007,122600,13814550,29100,29100,29100,29100,1
20241007,122500,13785450,29100,29100,29100,29100,0
20241007,122400,13785450,29100,29100,29100,29100,0
20241007,122300,13785450,29100,29100,29100,29100,4
20241007,122200,13669050,29100,29100,29100,29100,0
20241007,122100,13669050,29100,29100,29100,29100,0
20241007,122000,13669050,29100,29100,29100,29100,0
20241007,121900,13669050,29100,29100,29100,29100,1
20241007,121800,13639950,29100,29100,29100,29100,0
20241007,121700,13639950,29100,29100,29100,29100,0
20241007,121600,13639950,29100,29100,29100,29100,0
20241007,121500,13639950,29100,29100,29100,29100,0
20241007,121400,13639950,29100,29100,29100,29100,0
20241007,121300,13639950,29100,29100,29100,29100,0
20241007,121200,13639950,29100,29100,29100,29100,1
20241007,121100,13610850,29050,29100,29100,29050,21
20241007,121000,13000750,29100,29100,29100,29100,0
20241007,120900,13000750,29100,29100,29100,29100,3
20241007,120800,12913450,29100,29100,29100,29100,0
20241007,120700,12913450,29100,29100,29100,29100,5
20241007,120600,12767950,29050,29050,29050,29050,0
20241007,120500,12767950,29050,29050,29050,29050,0
20241007,120400,12767950,29050,29050,29050,29050,0
20241007,120300,12767950,29050,29050,29050,29050,0
20241007,120200,12767950,29050,29050,29050,29050,0
20241007,120100,12767950,29050,29050,29050,29050,0
20241007,120000,12767950,29050,29050,29050,29050,0
20241007,115900,12767950,29050,29050,29050,29050,0
20241007,115800,12767950,29050,29050,29050,29050,0
20241007,115700,12767950,29050,29050,29050,29050,0
20241007,115600,12767950,29050,29050,29050,29050,0
20241007,115500,12767950,29050,29050,29050,29050,0
20241007,115400,12767950,29050,29050,29050,29050,0
20241007,115300,12767950,29050,29050,29050,29050,0
20241007,115200,12767950,29050,29050,29050,29050,0
20241007,115100,12767950,29050,29050,29050,29050,0
20241007,115000,12767950,29050,29050,29050,29050,0
20241007,114900,12767950,29050,29050,29050,29050,0
20241007,114800,12767950,29050,29050,29050,29050,0
20241007,114700,12767950,29050,29050,29050,29050,0
20241007,114600,12767950,29050,29050,29050,29050,0
20241007,114500,12767950,29050,29050,29050,29050,0
20241007,114400,12767950,29050,29050,29050,29050,0
20241007,114300,12767950,29050,29050,29050,29050,0
20241007,114200,12767950,29050,29050,29050,29050,0
20241007,114100,12767950,29050,29050,29050,29050,0
20241007,114000,12767950,29050,29050,29050,29050,0
20241007,113900,12767950,29050,29050,29050,29050,0
20241007,113800,12767950,29050,29050,29050,29050,0
20241007,113700,12767950,29050,29050,29050,29050,0
20241007,113600,12767950,29050,29050,29050,29050,0
20241007,113500,12767950,29050,29050,29050,29050,0
20241007,113400,12767950,29050,29050,29050,29050,0
20241007,113300,12767950,29050,29050,29050,29050,0
20241007,113200,12767950,29050,29050,29050,29050,0
20241007,113100,12767950,29050,29050,29050,29050,0
20241007,113000,12767950,29050,29050,29050,29050,1
20241007,112900,12738900,29100,29100,29100,29100,1
20241007,112800,12709800,29100,29100,29100,29100,0
20241007,112700,12709800,29100,29100,29100,29100,0
20241007,112600,12709800,29100,29100,29100,29100,0
20241007,112500,12709800,29100,29100,29100,29100,0
20241007,112400,12709800,29100,29100,29100,29100,0
20241007,112300,12709800,29100,29100,29100,29100,2
20241007,112200,12651600,29100,29100,29100,29100,0
20241007,112100,12651600,29100,29100,29100,29100,10
20241007,112000,12360600,29100,29100,29100,29100,5
20241007,111900,12215100,29100,29100,29100,29100,0
20241007,111800,12215100,29100,29100,29100,29100,0
20241007,111700,12215100,29100,29100,29100,29100,0
20241007,111600,12215100,29100,29100,29100,29100,1
20241007,111500,12186000,29050,29050,29050,29050,0
20241007,111400,12186000,29050,29050,29050,29050,0
20241007,111300,12186000,29050,29050,29050,29050,0
20241007,111200,12186000,29050,29050,29050,29050,0
20241007,111100,12186000,29050,29050,29050,29050,1
20241007,111000,12156950,29100,29100,29100,29100,1
20241007,110900,12127850,29050,29050,29050,29050,0
20241007,110800,12127850,29050,29050,29050,29050,0
20241007,110700,12127850,29050,29050,29050,29050,0
20241007,110600,12127850,29050,29050,29050,29050,0
20241007,110500,12127850,29050,29050,29050,29050,3
20241007,110400,12040700,29100,29100,29100,29100,0
20241007,110300,12040700,29100,29100,29100,29100,0
20241007,110200,12040700,29100,29100,29100,29100,0
20241007,110100,12040700,29100,29100,29100,29100,0
20241007,110000,12040700,29100,29100,29100,29100,1
20241007,105900,12011600,29100,29100,29100,29100,1
20241007,105800,11982500,29050,29050,29050,29050,0
20241007,105700,11982500,29050,29050,29050,29050,0
20241007,105600,11982500,29050,29050,29050,29050,0
20241007,105500,11982500,29050,29050,29050,29050,1
20241007,105400,11953450,29050,29050,29050,29050,0
20241007,105300,11953450,29050,29050,29050,29050,0
20241007,105200,11953450,29050,29050,29050,29050,0
20241007,105100,11953450,29050,29050,29050,29050,2
20241007,105000,11895350,29050,29050,29050,29050,0
20241007,104900,11895350,29050,29050,29050,29050,1
20241007,104800,11866300,29050,29050,29050,29050,2
20241007,104700,11808200,29050,29050,29050,29050,0
20241007,104600,11808200,29050,29050,29050,29050,0
20241007,104500,11808200,29050,29050,29050,29050,0
20241007,104400,11808200,29050,29050,29050,29050,0
20241007,104300,11808200,29050,29050,29050,29050,0
20241007,104200,11808200,29050,29050,29050,29050,0
20241007,104100,11808200,29050,29050,29050,29050,3
20241007,104000,11721050,29100,29100,29100,29100,0
20241007,103900,11721050,29100,29100,29100,29100,0
20241007,103800,11721050,29100,29100,29100,29100,0
20241007,103700,11721050,29100,29100,29100,29100,10
20241007,103600,11430050,29100,29100,29100,29100,0
20241007,103500,11430050,29100,29100,29100,29100,0
20241007,103400,11430050,29100,29100,29100,29100,1
20241007,103300,11400950,29050,29050,29050,29050,0
20241007,103200,11400950,29050,29050,29050,29050,0
20241007,103100,11400950,29050,29050,29050,29050,1
20241007,103000,11371900,29100,29100,29100,29100,1
20241007,102900,11342800,29100,29100,29100,29100,1
20241007,102800,11313700,29100,29100,29100,29100,0
20241007,102700,11313700,29100,29100,29100,29100,0
20241007,102600,11313700,29100,29100,29100,29100,0
20241007,102500,11313700,29100,29100,29100,29100,0
20241007,102400,11313700,29100,29100,29100,29100,0
20241007,102300,11313700,29100,29100,29100,29100,1
20241007,102200,11284600,29100,29100,29100,29100,0
20241007,102100,11284600,29100,29100,29100,29100,0
20241007,102000,11284600,29100,29100,29100,29100,0
20241007,101900,11284600,29100,29100,29100,29100,0
20241007,101800,11284600,29100,29100,29100,29100,2
20241007,101700,11226400,29100,29100,29100,29100,0
20241007,101600,11226400,29100,29100,29100,29100,2
20241007,101500,11168200,29050,29050,29050,29050,0
20241007,101400,11168200,29050,29050,29050,29050,0
20241007,101300,11168200,29050,29050,29050,29050,0
20241007,101200,11168200,29050,29050,29050,29050,0
20241007,101100,11168200,29050,29050,29050,29050,1
20241007,101000,11139150,29050,29050,29050,29050,3
20241007,100900,11052000,29100,29100,29100,29100,0
20241007,100800,11052000,29100,29100,29100,29100,0
20241007,100700,11052000,29100,29100,29100,29100,0
20241007,100600,11052000,29100,29100,29100,29100,0
20241007,100500,11052000,29100,29100,29100,29100,0
20241007,100400,11052000,29100,29100,29100,29100,0
20241007,100300,11052000,29100,29100,29100,29100,0
20241007,100200,11052000,29100,29100,29100,29100,1
20241007,100100,11022900,29100,29100,29100,29100,0
20241007,100000,11022900,29100,29100,29100,29100,1
20241007,095900,10993800,29050,29050,29050,29050,0
20241007,095800,10993800,29050,29050,29050,29050,1
20241007,095700,10964750,29050,29050,29050,29050,0
20241007,095600,10964750,29050,29050,29050,29050,6
20241007,095500,10790450,29050,29050,29050,29050,10
20241007,095400,10499950,29050,29050,29050,29050,0
20241007,095300,10499950,29050,29050,29050,29050,0
20241007,095200,10499950,29050,29050,29050,29050,0
20241007,095100,10499950,29050,29050,29050,29050,1
20241007,095000,10470900,29100,29100,29100,29100,0
20241007,094900,10470900,29100,29100,29100,29100,2
20241007,094800,10412700,29100,29100,29100,29100,0
20241007,094700,10412700,29100,29100,29100,29100,0
20241007,094600,10412700,29100,29100,29100,29100,0
20241007,094500,10412700,29100,29100,29100,29100,0
20241007,094400,10412700,29100,29100,29100,29100,100
20241007,094300,7502700,29100,29100,29100,29100,3
20241007,094200,7415400,29100,29100,29100,29100,0
20241007,094100,7415400,29100,29100,29100,29100,5
20241007,094000,7269900,29100,29100,29100,29100,3
20241007,093900,7182600,29100,29100,29100,29100,0
20241007,093800,7182600,29100,29100,29100,29100,0
20241007,093700,7182600,29100,29100,29100,29100,0
20241007,093600,7182600,29100,29100,29100,29100,0
20241007,093500,7182600,29100,29100,29100,29100,0
20241007,093400,7182600,29100,29100,29100,29100,0
20241007,093300,7182600,29100,29100,29100,29100,0
20241007,093200,7182600,29100,29100,29100,29100,5
20241007,093100,7037100,29100,29000,29100,29000,2
20241007,093000,6979000,29100,29100,29100,29100,1
20241007,092900,6949900,29000,29000,29000,29000,10
20241007,092800,6659900,29000,29000,29000,29000,0
20241007,092700,6659900,29000,29000,29000,29000,5
20241007,092600,6514900,29000,29000,29000,29000,0
20241007,092500,6514900,29000,29000,29000,29000,23
20241007,092400,5847900,28950,28950,28950,28950,0
20241007,092300,5847900,28950,28950,28950,28950,0
20241007,092200,5847900,28950,28950,28950,28950,0
20241007,092100,5847900,28950,28950,28950,28950,0
20241007,092000,5847900,28950,28950,28950,28950,0
20241007,091900,5847900,28950,28950,28950,28950,0
20241007,091800,5847900,28950,28950,28950,28950,0
20241007,091700,5847900,28950,28950,28950,28950,0
20241007,091600,5847900,28950,28950,28950,28950,0
20241007,091500,5847900,28950,28950,28950,28950,24
20241007,091400,5153100,28950,28950,28950,28950,5
20241007,091300,5008350,28950,28950,28950,28950,0
20241007,091200,5008350,28950,28950,28950,28950,0
20241007,091100,5008350,28950,28950,28950,28950,0
20241007,091000,5008350,28950,28950,28950,28950,0
20241007,090900,5008350,28950,28950,28950,28950,0
20241007,090800,5008350,28950,28950,28950,28950,0
20241007,090700,5008350,28950,28950,28950,28950,0
20241007,090600,5008350,28950,28950,28950,28950,3
20241007,090500,4921500,28950,28950,28950,28950,3
20241007,090400,4834650,28950,28950,28950,28950,1
20241007,090300,4805700,28950,28950,28950,28950,0
20241007,090200,4805700,28950,28950,28950,28950,51
20241007,090100,3329250,28950,28950,28950,28950,115
20241007,090000,0,28950,28950,28950,28950,0