KissMeData/010780/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,607317500,21950,21950,21950,21950,1365
20241007,185700,607317500,21950,21950,21950,21950,0
20241007,185600,607317500,21950,21950,21950,21950,0
20241007,185500,607317500,21950,21950,21950,21950,0
20241007,185400,607317500,21950,21950,21950,21950,0
20241007,185300,607317500,21950,21950,21950,21950,0
20241007,185200,607317500,21950,21950,21950,21950,0
20241007,185100,607317500,21950,21950,21950,21950,0
20241007,185000,607317500,21950,21950,21950,21950,0
20241007,184900,607317500,21950,21950,21950,21950,0
20241007,184800,607317500,21950,21950,21950,21950,0
20241007,184700,607317500,21950,21950,21950,21950,0
20241007,184600,607317500,21950,21950,21950,21950,0
20241007,184500,607317500,21950,21950,21950,21950,0
20241007,184400,607317500,21950,21950,21950,21950,0
20241007,184300,607317500,21950,21950,21950,21950,0
20241007,184200,607317500,21950,21950,21950,21950,0
20241007,184100,607317500,21950,21950,21950,21950,0
20241007,184000,607317500,21950,21950,21950,21950,0
20241007,183900,607317500,21950,21950,21950,21950,0
20241007,183800,607317500,21950,21950,21950,21950,0
20241007,183700,607317500,21950,21950,21950,21950,0
20241007,183600,607317500,21950,21950,21950,21950,0
20241007,183500,607317500,21950,21950,21950,21950,0
20241007,183400,607317500,21950,21950,21950,21950,0
20241007,183300,607317500,21950,21950,21950,21950,0
20241007,183200,607317500,21950,21950,21950,21950,0
20241007,183100,607317500,21950,21950,21950,21950,0
20241007,183000,607317500,21950,21950,21950,21950,0
20241007,182900,607317500,21950,21950,21950,21950,0
20241007,182800,607317500,21950,21950,21950,21950,1365
20241007,182700,607317500,21950,21950,21950,21950,0
20241007,182600,607317500,21950,21950,21950,21950,0
20241007,182500,607317500,21950,21950,21950,21950,0
20241007,182400,607317500,21950,21950,21950,21950,0
20241007,182300,607317500,21950,21950,21950,21950,0
20241007,182200,607317500,21950,21950,21950,21950,0
20241007,182100,607317500,21950,21950,21950,21950,0
20241007,182000,607317500,21950,21950,21950,21950,0
20241007,181900,607317500,21950,21950,21950,21950,0
20241007,181800,607317500,21950,21950,21950,21950,0
20241007,181700,607317500,21950,21950,21950,21950,0
20241007,181600,607317500,21950,21950,21950,21950,0
20241007,181500,607317500,21950,21950,21950,21950,0
20241007,181400,607317500,21950,21950,21950,21950,0
20241007,181300,607317500,21950,21950,21950,21950,0
20241007,181200,607317500,21950,21950,21950,21950,0
20241007,181100,607317500,21950,21950,21950,21950,0
20241007,181000,607317500,21950,21950,21950,21950,0
20241007,180900,607317500,21950,21950,21950,21950,0
20241007,180800,607317500,21950,21950,21950,21950,0
20241007,180700,607317500,21950,21950,21950,21950,0
20241007,180600,607317500,21950,21950,21950,21950,0
20241007,180500,607317500,21950,21950,21950,21950,0
20241007,180400,607317500,21950,21950,21950,21950,0
20241007,180300,607317500,21950,21950,21950,21950,0
20241007,180200,607317500,21950,21950,21950,21950,0
20241007,180100,607317500,21950,21950,21950,21950,0
20241007,180000,607317500,21950,21950,21950,21950,0
20241007,175900,607317500,21950,21950,21950,21950,0
20241007,175800,607317500,21950,21950,21950,21950,1365
20241007,175700,607317500,21950,21950,21950,21950,0
20241007,175600,607317500,21950,21950,21950,21950,0
20241007,175500,607317500,21950,21950,21950,21950,0
20241007,175400,607317500,21950,21950,21950,21950,0
20241007,175300,607317500,21950,21950,21950,21950,0
20241007,175200,607317500,21950,21950,21950,21950,0
20241007,175100,607317500,21950,21950,21950,21950,0
20241007,175000,607317500,21950,21950,21950,21950,0
20241007,174900,607317500,21950,21950,21950,21950,0
20241007,174800,607317500,21950,21950,21950,21950,0
20241007,174700,607317500,21950,21950,21950,21950,0
20241007,174600,607317500,21950,21950,21950,21950,0
20241007,174500,607317500,21950,21950,21950,21950,0
20241007,174400,607317500,21950,21950,21950,21950,0
20241007,174300,607317500,21950,21950,21950,21950,0
20241007,174200,607317500,21950,21950,21950,21950,0
20241007,174100,607317500,21950,21950,21950,21950,0
20241007,174000,607317500,21950,21950,21950,21950,0
20241007,173900,607317500,21950,21950,21950,21950,0
20241007,173800,607317500,21950,21950,21950,21950,0
20241007,173700,607317500,21950,21950,21950,21950,0
20241007,173600,607317500,21950,21950,21950,21950,0
20241007,173500,607317500,21950,21950,21950,21950,0
20241007,173400,607317500,21950,21950,21950,21950,0
20241007,173300,607317500,21950,21950,21950,21950,0
20241007,173200,607317500,21950,21950,21950,21950,0
20241007,173100,607317500,21950,21950,21950,21950,0
20241007,173000,607317500,21950,21950,21950,21950,0
20241007,172900,607317500,21950,21950,21950,21950,0
20241007,172800,607317500,21950,21950,21950,21950,1365
20241007,172700,607317500,21950,21950,21950,21950,0
20241007,172600,607317500,21950,21950,21950,21950,0
20241007,172500,607317500,21950,21950,21950,21950,0
20241007,172400,607317500,21950,21950,21950,21950,0
20241007,172300,607317500,21950,21950,21950,21950,0
20241007,172200,607317500,21950,21950,21950,21950,0
20241007,172100,607317500,21950,21950,21950,21950,0
20241007,172000,607317500,21950,21950,21950,21950,0
20241007,171900,607317500,21950,21950,21950,21950,0
20241007,171800,607317500,21950,21950,21950,21950,0
20241007,171700,607317500,21950,21950,21950,21950,0
20241007,171600,607317500,21950,21950,21950,21950,0
20241007,171500,607317500,21950,21950,21950,21950,0
20241007,171400,607317500,21950,21950,21950,21950,0
20241007,171300,607317500,21950,21950,21950,21950,0
20241007,171200,607317500,21950,21950,21950,21950,0
20241007,171100,607317500,21950,21950,21950,21950,0
20241007,171000,607317500,21950,21950,21950,21950,0
20241007,170900,607317500,21950,21950,21950,21950,0
20241007,170800,607317500,21950,21950,21950,21950,0
20241007,170700,607317500,21950,21950,21950,21950,0
20241007,170600,607317500,21950,21950,21950,21950,0
20241007,170500,607317500,21950,21950,21950,21950,0
20241007,170400,607317500,21950,21950,21950,21950,0
20241007,170300,607317500,21950,21950,21950,21950,0
20241007,170200,607317500,21950,21950,21950,21950,0
20241007,170100,607317500,21950,21950,21950,21950,0
20241007,170000,607317500,21950,21950,21950,21950,0
20241007,165900,607317500,21950,21950,21950,21950,0
20241007,165800,607317500,21950,21950,21950,21950,1365
20241007,165700,607317500,21950,21950,21950,21950,0
20241007,165600,607317500,21950,21950,21950,21950,0
20241007,165500,607317500,21950,21950,21950,21950,0
20241007,165400,607317500,21950,21950,21950,21950,0
20241007,165300,607317500,21950,21950,21950,21950,0
20241007,165200,607317500,21950,21950,21950,21950,0
20241007,165100,607317500,21950,21950,21950,21950,0
20241007,165000,607317500,21950,21950,21950,21950,0
20241007,164900,607317500,21950,21950,21950,21950,0
20241007,164800,607317500,21950,21950,21950,21950,0
20241007,164700,607317500,21950,21950,21950,21950,0
20241007,164600,607317500,21950,21950,21950,21950,0
20241007,164500,607317500,21950,21950,21950,21950,0
20241007,164400,607317500,21950,21950,21950,21950,0
20241007,164300,607317500,21950,21950,21950,21950,0
20241007,164200,607317500,21950,21950,21950,21950,0
20241007,164100,607317500,21950,21950,21950,21950,0
20241007,164000,607317500,21950,21950,21950,21950,0
20241007,163900,607317500,21950,21950,21950,21950,0
20241007,163800,607317500,21950,21950,21950,21950,0
20241007,163700,607317500,21950,21950,21950,21950,0
20241007,163600,607317500,21950,21950,21950,21950,0
20241007,163500,607317500,21950,21950,21950,21950,0
20241007,163400,607317500,21950,21950,21950,21950,0
20241007,163300,607317500,21950,21950,21950,21950,0
20241007,163200,607317500,21950,21950,21950,21950,0
20241007,163100,607317500,21950,21950,21950,21950,0
20241007,163000,607317500,21950,21950,21950,21950,0
20241007,162900,607317500,21950,21950,21950,21950,0
20241007,162800,607317500,21950,21950,21950,21950,1365
20241007,162700,607317500,21950,21950,21950,21950,0
20241007,162600,607317500,21950,21950,21950,21950,0
20241007,162500,607317500,21950,21950,21950,21950,0
20241007,162400,607317500,21950,21950,21950,21950,0
20241007,162300,607317500,21950,21950,21950,21950,0
20241007,162200,607317500,21950,21950,21950,21950,0
20241007,162100,607317500,21950,21950,21950,21950,0
20241007,162000,607317500,21950,21950,21950,21950,0
20241007,161900,607317500,21950,21950,21950,21950,0
20241007,161800,607317500,21950,21950,21950,21950,0
20241007,161700,607317500,21950,21950,21950,21950,0
20241007,161600,607317500,21950,21950,21950,21950,0
20241007,161500,607317500,21950,21950,21950,21950,0
20241007,161400,607317500,21950,21950,21950,21950,0
20241007,161300,607317500,21950,21950,21950,21950,0
20241007,161200,607317500,21950,21950,21950,21950,0
20241007,161100,607317500,21950,21950,21950,21950,0
20241007,161000,607317500,21950,21950,21950,21950,0
20241007,160900,607317500,21950,21950,21950,21950,0
20241007,160800,607317500,21950,21950,21950,21950,0
20241007,160700,607317500,21950,21950,21950,21950,0
20241007,160600,607317500,21950,21950,21950,21950,0
20241007,160500,607317500,21950,21950,21950,21950,0
20241007,160400,607317500,21950,21950,21950,21950,0
20241007,160300,607317500,21950,21950,21950,21950,0
20241007,160200,607317500,21950,21950,21950,21950,0
20241007,160100,607317500,21950,21950,21950,21950,0
20241007,160000,607317500,21950,21950,21950,21950,0
20241007,155900,607317500,21950,21950,21950,21950,0
20241007,155800,607317500,21950,21950,21950,21950,1365
20241007,155700,607317500,21950,21950,21950,21950,0
20241007,155600,607317500,21950,21950,21950,21950,0
20241007,155500,607317500,21950,21950,21950,21950,0
20241007,155400,607317500,21950,21950,21950,21950,0
20241007,155300,607317500,21950,21950,21950,21950,0
20241007,155200,607317500,21950,21950,21950,21950,0
20241007,155100,607317500,21950,21950,21950,21950,0
20241007,155000,607317500,21950,21950,21950,21950,0
20241007,154900,607317500,21950,21950,21950,21950,0
20241007,154800,607317500,21950,21950,21950,21950,0
20241007,154700,607317500,21950,21950,21950,21950,0
20241007,154600,607317500,21950,21950,21950,21950,0
20241007,154500,607317500,21950,21950,21950,21950,0
20241007,154400,607317500,21950,21950,21950,21950,0
20241007,154300,607317500,21950,21950,21950,21950,0
20241007,154200,607317500,21950,21950,21950,21950,0
20241007,154100,607317500,21950,21950,21950,21950,0
20241007,154000,607317500,21950,21950,21950,21950,0
20241007,153900,607317500,21950,21950,21950,21950,0
20241007,153800,607317500,21950,21950,21950,21950,0
20241007,153700,607317500,21950,21950,21950,21950,0
20241007,153600,607317500,21950,21950,21950,21950,0
20241007,153500,607317500,21950,21950,21950,21950,0
20241007,153400,607317500,21950,21950,21950,21950,0
20241007,153300,607317500,21950,21950,21950,21950,0
20241007,153200,607317500,21950,21950,21950,21950,0
20241007,153100,607317500,21950,21950,21950,21950,0
20241007,153000,607317500,21950,21950,21950,21950,1365
20241007,152900,577355750,21950,21950,21950,21950,0
20241007,152800,577355750,21950,21950,21950,21950,0
20241007,152700,577355750,21950,21950,21950,21950,0
20241007,152600,577355750,21950,21950,21950,21950,0
20241007,152500,577355750,21950,21950,21950,21950,0
20241007,152400,577355750,21950,21950,21950,21950,0
20241007,152300,577355750,21950,21950,21950,21950,0
20241007,152200,577355750,21950,21950,21950,21950,0
20241007,152100,577355750,21950,21950,21950,21950,0
20241007,152000,577355750,21950,21950,21950,21950,0
20241007,151900,577355750,21950,22000,22000,21950,189
20241007,151800,573204950,21950,21950,22000,21950,118
20241007,151700,570614500,21950,22000,22000,21950,39
20241007,151600,569757550,22000,21950,22000,21950,32
20241007,151500,569054600,21950,21950,21950,21950,45
20241007,151400,568066850,22000,22000,22000,22000,1
20241007,151300,568044850,22000,22000,22000,22000,59
20241007,151200,566746850,21950,22000,22000,21950,97
20241007,151100,564617150,22000,22000,22000,21950,36
20241007,151000,563825350,21950,21950,21950,21950,74
20241007,150900,562201050,21950,21950,21950,21950,39
20241007,150800,561345000,21950,21950,22000,21950,31
20241007,150700,560664500,21950,21950,21950,21950,67
20241007,150600,559193850,21950,21950,21950,21950,25
20241007,150500,558645100,21950,22000,22000,21950,27
20241007,150400,558052400,21950,21950,21950,21950,22
20241007,150300,557569500,21950,22000,22000,21950,80
20241007,150200,555813000,22000,21950,22000,21950,37
20241007,150100,555000750,21950,21950,21950,21950,2
20241007,150000,554956850,21950,21950,22000,21950,58
20241007,145900,553683250,22000,21950,22000,21950,156
20241007,145800,550254000,22000,21950,22000,21950,12
20241007,145700,549990100,21950,22000,22000,21950,480
20241007,145600,539453600,22000,21950,22000,21950,36
20241007,145500,538662900,21950,21950,21950,21950,26
20241007,145400,538092200,21950,22000,22000,21950,34
20241007,145300,537345750,21950,21950,21950,21950,0
20241007,145200,537345750,21950,21950,21950,21950,0
20241007,145100,537345750,21950,21950,21950,21950,0
20241007,145000,537345750,21950,21950,21950,21950,64
20241007,144900,535940950,22000,22000,22000,22000,10
20241007,144800,535720950,22000,22000,22000,22000,4
20241007,144700,535632950,22050,22050,22050,22050,1
20241007,144600,535610900,22000,22000,22000,22000,527
20241007,144500,524016900,21950,21950,21950,21950,0
20241007,144400,524016900,21950,21950,21950,21950,1322
20241007,144300,494999000,21950,21950,21950,21950,29
20241007,144200,494362450,22000,21950,22000,21950,16
20241007,144100,494010600,21950,21950,21950,21950,0
20241007,144000,494010600,21950,21950,22000,21950,155
20241007,143900,490608300,22000,22000,22000,22000,1
20241007,143800,490586300,22000,22000,22000,22000,15
20241007,143700,490256300,22000,22000,22000,22000,1
20241007,143600,490234300,22000,22000,22000,22000,1
20241007,143500,490212300,21950,22000,22000,21950,1189
20241007,143400,464055800,22000,22000,22000,22000,5
20241007,143300,463945800,22000,22000,22000,22000,3
20241007,143200,463879800,22000,22000,22000,22000,10
20241007,143100,463659800,22000,22050,22050,22000,5
20241007,143000,463549650,22000,22000,22000,22000,6
20241007,142900,463417650,22000,22000,22000,22000,178
20241007,142800,459501650,22000,22000,22000,22000,3
20241007,142700,459435650,22000,22000,22000,22000,5
20241007,142600,459325650,22050,22000,22050,22000,16
20241007,142500,458973600,22000,22000,22000,22000,38
20241007,142400,458137600,22000,22000,22000,22000,5
20241007,142300,458027600,22000,22000,22000,22000,3
20241007,142200,457961600,22000,22000,22000,22000,3
20241007,142100,457895600,22000,22000,22000,22000,26
20241007,142000,457323600,21950,22000,22000,21950,135
20241007,141900,454359250,22000,22000,22000,22000,47
20241007,141800,453325250,22000,22000,22000,22000,5
20241007,141700,453215250,22000,22000,22000,22000,46
20241007,141600,452203250,22000,22000,22000,22000,66
20241007,141500,450751250,21950,22000,22000,21950,26
20241007,141400,450180500,22000,22000,22000,22000,8
20241007,141300,450004500,22000,22000,22000,22000,0
20241007,141200,450004500,22000,22000,22000,22000,6
20241007,141100,449872500,21950,21950,21950,21950,30
20241007,141000,449214000,21950,22000,22000,21950,104
20241007,140900,446931150,21950,22000,22000,21950,24
20241007,140800,446403600,22000,21950,22000,21950,2
20241007,140700,446359650,21950,22000,22000,21950,93
20241007,140600,444315400,22000,22000,22000,22000,1
20241007,140500,444293400,21950,21950,21950,21950,25
20241007,140400,443744650,21950,22000,22000,21950,36
20241007,140300,442954350,22000,22000,22000,22000,5
20241007,140200,442844350,21950,22000,22000,21950,272
20241007,140100,436873750,22050,22000,22050,22000,12
20241007,140000,436609700,22000,22000,22000,22000,6
20241007,135900,436477700,22000,22000,22000,22000,20
20241007,135800,436037700,22000,22000,22000,22000,101
20241007,135700,433815700,22000,22000,22000,22000,112
20241007,135600,431351700,21950,22000,22050,21950,90
20241007,135500,429373350,22000,21950,22000,21950,43
20241007,135400,428429200,21950,22000,22000,21950,277
20241007,135300,422346000,22000,22000,22000,22000,58
20241007,135200,421070000,22000,22000,22000,22000,350
20241007,135100,413370000,22000,22000,22050,22000,75
20241007,135000,411719850,22000,22000,22000,22000,18
20241007,134900,411323850,22000,22000,22000,22000,63
20241007,134800,409937850,22000,22000,22000,22000,31
20241007,134700,409255850,22000,22000,22050,22000,66
20241007,134600,407803800,22000,22000,22000,22000,36
20241007,134500,407011800,22000,22000,22000,22000,31
20241007,134400,406329800,22000,22000,22000,22000,44
20241007,134300,405361800,22000,22000,22000,22000,59
20241007,134200,404063800,22000,22000,22000,22000,154
20241007,134100,400675800,22000,22000,22000,22000,78
20241007,134000,398959800,22000,22050,22050,22000,15
20241007,133900,398629750,22000,22000,22000,22000,0
20241007,133800,398629750,22000,22000,22000,22000,0
20241007,133700,398629750,22000,22050,22050,22000,121
20241007,133600,395962750,22000,22000,22000,22000,199
20241007,133500,391584750,22000,22000,22000,22000,106
20241007,133400,389252750,21950,22000,22000,21950,63
20241007,133300,387868300,22000,22000,22000,22000,149
20241007,133200,384590300,22000,22000,22000,22000,0
20241007,133100,384590300,22000,22000,22000,22000,28
20241007,133000,383974300,22000,22000,22000,22000,34
20241007,132900,383226300,22000,22000,22000,22000,0
20241007,132800,383226300,22000,22000,22000,22000,1388
20241007,132700,352690300,22050,22050,22050,22050,3
20241007,132600,352624150,22050,22050,22050,22050,5
20241007,132500,352513900,22050,22050,22050,22050,3
20241007,132400,352447750,22050,22050,22050,22050,2
20241007,132300,352403650,22050,22050,22050,22050,7
20241007,132200,352249300,22050,22050,22050,22050,2
20241007,132100,352205200,22050,22050,22050,22050,3
20241007,132000,352139050,22050,22050,22050,22050,29
20241007,131900,351499600,22050,22050,22050,22050,101
20241007,131800,349272550,22000,22050,22050,22000,682
20241007,131700,334234500,22000,22000,22000,22000,1
20241007,131600,334212500,22000,22050,22050,22000,159
20241007,131500,330714450,22050,22050,22050,22050,1
20241007,131400,330692400,22000,22000,22000,22000,0
20241007,131300,330692400,22000,22000,22000,22000,27
20241007,131200,330098400,22000,22000,22000,22000,5
20241007,131100,329988400,22050,22050,22050,22050,8
20241007,131000,329812000,22050,22050,22050,22050,2
20241007,130900,329767900,22000,22000,22000,22000,0
20241007,130800,329767900,22000,22050,22050,22000,28
20241007,130700,329151750,22050,22050,22050,22050,0
20241007,130600,329151750,22050,22050,22050,22050,34
20241007,130500,328402050,22000,22000,22000,22000,0
20241007,130400,328402050,22000,22000,22000,22000,81
20241007,130300,326620050,22050,22050,22050,22050,0
20241007,130200,326620050,22050,22050,22050,22050,1
20241007,130100,326598000,22050,22050,22050,22050,5
20241007,130000,326487750,22050,22050,22050,22050,1
20241007,125900,326465700,22000,22000,22000,22000,0
20241007,125800,326465700,22000,22050,22050,22000,44
20241007,125700,325497450,22050,22050,22050,22050,101
20241007,125600,323270400,22050,22050,22050,22050,50
20241007,125500,322167900,22050,22050,22050,22050,4
20241007,125400,322079700,22050,22050,22050,22050,3
20241007,125300,322013550,22050,22050,22050,22050,193
20241007,125200,317757900,22050,22050,22050,22050,6
20241007,125100,317625600,22050,22050,22050,22050,17
20241007,125000,317250750,22000,22050,22050,22000,38
20241007,124900,316414700,22000,22000,22000,22000,93
20241007,124800,314368700,22000,22000,22000,22000,0
20241007,124700,314368700,22000,22000,22000,22000,40
20241007,124600,313488700,22000,22000,22000,22000,0
20241007,124500,313488700,22000,22000,22000,22000,29
20241007,124400,312850700,22000,22000,22000,22000,0
20241007,124300,312850700,22000,22000,22000,22000,33
20241007,124200,312124700,22050,22050,22050,22050,4
20241007,124100,312036500,22050,22050,22050,22050,11
20241007,124000,311793950,22050,22050,22050,22050,27
20241007,123900,311198600,22050,22050,22050,22050,2
20241007,123800,311154500,22050,22050,22050,22050,4
20241007,123700,311066300,22050,22050,22050,22050,16
20241007,123600,310713500,22000,22000,22000,22000,101
20241007,123500,308491500,22050,22050,22050,22050,29
20241007,123400,307852050,22050,22050,22050,22050,44
20241007,123300,306881850,22000,22000,22000,22000,112
20241007,123200,304417850,22000,22050,22050,22000,378
20241007,123100,296084150,22050,22050,22050,22050,537
20241007,123000,284243300,22050,22050,22050,22050,7
20241007,122900,284088950,22050,22050,22050,22050,1
20241007,122800,284066900,22050,22050,22050,22050,1
20241007,122700,284044850,22050,22050,22050,22050,1
20241007,122600,284022800,22100,22100,22100,22100,4
20241007,122500,283934400,22100,22100,22100,22100,50
20241007,122400,282829400,22100,22100,22100,22100,0
20241007,122300,282829400,22100,22100,22100,22100,1
20241007,122200,282807300,22050,22050,22050,22050,0
20241007,122100,282807300,22050,22100,22100,22050,130
20241007,122000,279940700,22100,22100,22100,22100,0
20241007,121900,279940700,22100,22100,22100,22100,0
20241007,121800,279940700,22100,22050,22100,22050,22
20241007,121700,279455500,22050,22050,22050,22050,0
20241007,121600,279455500,22050,22050,22050,22050,0
20241007,121500,279455500,22050,22050,22050,22050,0
20241007,121400,279455500,22050,22050,22050,22050,115
20241007,121300,276919750,22100,22100,22100,22100,25
20241007,121200,276367250,22100,22100,22100,22100,0
20241007,121100,276367250,22100,22100,22100,22100,1
20241007,121000,276345150,22100,22100,22100,22100,6
20241007,120900,276212550,22100,22100,22100,22100,0
20241007,120800,276212550,22100,22100,22100,22100,0
20241007,120700,276212550,22100,22100,22100,22100,37
20241007,120600,275394850,22100,22100,22100,22100,10
20241007,120500,275173850,22100,22100,22100,22100,0
20241007,120400,275173850,22100,22100,22100,22100,0
20241007,120300,275173850,22100,22100,22100,22100,13
20241007,120200,274886550,22050,22050,22050,22050,216
20241007,120100,270123750,22100,22100,22100,22100,0
20241007,120000,270123750,22100,22100,22100,22100,10
20241007,115900,269902750,22100,22100,22100,22100,0
20241007,115800,269902750,22100,22100,22100,22100,0
20241007,115700,269902750,22100,22100,22100,22100,45
20241007,115600,268908250,22100,22100,22100,22100,4
20241007,115500,268819850,22100,22100,22100,22100,0
20241007,115400,268819850,22100,22100,22100,22100,27
20241007,115300,268223150,22100,22100,22100,22100,5
20241007,115200,268112650,22050,22050,22050,22050,1
20241007,115100,268090600,22100,22100,22100,22100,130
20241007,115000,265217600,22100,22100,22100,22100,10
20241007,114900,264996600,22050,22050,22050,22050,0
20241007,114800,264996600,22050,22100,22100,22050,42
20241007,114700,264070150,22100,22100,22100,22100,127
20241007,114600,261263450,22100,22100,22100,22100,1
20241007,114500,261241350,22100,22100,22100,22100,7
20241007,114400,261086650,22100,22100,22100,22100,0
20241007,114300,261086650,22100,22100,22100,22100,153
20241007,114200,257705350,22100,22100,22100,22100,31
20241007,114100,257020250,22050,22050,22050,22050,0
20241007,114000,257020250,22050,22050,22050,22050,0
20241007,113900,257020250,22050,22050,22050,22050,2
20241007,113800,256976150,22050,22050,22050,22050,1
20241007,113700,256954100,22050,22050,22050,22050,0
20241007,113600,256954100,22050,22050,22050,22050,1
20241007,113500,256932050,22050,22050,22050,22050,6
20241007,113400,256799750,22100,22100,22100,22100,0
20241007,113300,256799750,22100,22100,22100,22100,0
20241007,113200,256799750,22100,22100,22100,22100,50
20241007,113100,255694750,22100,22100,22100,22100,100
20241007,113000,253484750,22050,22050,22050,22050,0
20241007,112900,253484750,22050,22050,22050,22050,138
20241007,112800,250441850,22100,22100,22100,22100,7
20241007,112700,250287150,22100,22100,22100,22100,4
20241007,112600,250198750,22100,22100,22100,22100,0
20241007,112500,250198750,22100,22100,22100,22100,4
20241007,112400,250110350,22100,22100,22100,22100,0
20241007,112300,250110350,22100,22100,22100,22100,0
20241007,112200,250110350,22100,22100,22100,22100,8
20241007,112100,249933550,22100,22100,22100,22100,5
20241007,112000,249823050,22050,22050,22050,22050,0
20241007,111900,249823050,22050,22050,22050,22050,23
20241007,111800,249315900,22050,22050,22050,22050,25
20241007,111700,248764650,22100,22100,22100,22100,0
20241007,111600,248764650,22100,22100,22100,22100,3
20241007,111500,248698350,22050,22050,22050,22050,0
20241007,111400,248698350,22050,22100,22100,22050,54
20241007,111300,247506150,22100,22100,22100,22100,8
20241007,111200,247329350,22100,22100,22100,22100,1
20241007,111100,247307250,22050,22050,22050,22050,92
20241007,111000,245278650,22050,22050,22100,22050,166
20241007,110900,241610400,22050,22050,22050,22050,4
20241007,110800,241522200,22050,22050,22050,22050,4
20241007,110700,241434000,22050,22050,22050,22050,9
20241007,110600,241235550,22050,22050,22050,22050,4
20241007,110500,241147350,22050,22050,22050,22050,3
20241007,110400,241081200,22050,22050,22050,22050,9
20241007,110300,240882750,22050,22050,22050,22050,22
20241007,110200,240397650,22050,22050,22050,22050,10
20241007,110100,240177150,22050,22050,22050,22050,0
20241007,110000,240177150,22050,22050,22050,22050,0
20241007,105900,240177150,22050,22100,22100,22050,5
20241007,105800,240066700,22050,22050,22050,22050,1
20241007,105700,240044650,22050,22050,22050,22050,23
20241007,105600,239537500,22050,22050,22050,22050,165
20241007,105500,235899250,22050,22050,22050,22050,1
20241007,105400,235877200,22100,22100,22100,22050,39
20241007,105300,235017100,22050,22050,22050,22050,0
20241007,105200,235017100,22050,22050,22050,22050,0
20241007,105100,235017100,22050,22050,22050,22050,49
20241007,105000,233936650,22050,22050,22050,22050,2
20241007,104900,233892550,22050,22100,22100,22050,4
20241007,104800,233804200,22100,22050,22100,22050,34
20241007,104700,233054400,22050,22100,22100,22050,115
20241007,104600,230518550,22050,22100,22100,22050,230
20241007,104500,225440950,22100,22100,22100,22100,1
20241007,104400,225418850,22100,22100,22100,22100,0
20241007,104300,225418850,22100,22100,22100,22100,0
20241007,104200,225418850,22100,22100,22100,22100,0
20241007,104100,225418850,22100,22100,22100,22100,24
20241007,104000,224888450,22100,22100,22100,22100,1
20241007,103900,224866350,22150,22150,22150,22150,0
20241007,103800,224866350,22150,22150,22150,22150,171
20241007,103700,221078700,22150,22200,22200,22150,47
20241007,103600,220037600,22150,22100,22150,22100,913
20241007,103500,199846350,22100,22100,22100,22100,3
20241007,103400,199780050,22100,22100,22100,22050,714
20241007,103300,184001950,22100,22100,22100,22100,0
20241007,103200,184001950,22100,22100,22100,22100,298
20241007,103100,177416150,22100,22050,22100,22050,20
20241007,103000,176974650,22050,22050,22050,22050,53
20241007,102900,175806000,22000,22000,22000,22000,0
20241007,102800,175806000,22000,22000,22000,22000,33
20241007,102700,175080000,22000,22000,22000,22000,1
20241007,102600,175058000,22000,22000,22000,22000,0
20241007,102500,175058000,22000,22000,22000,22000,23
20241007,102400,174552000,22050,22050,22050,22050,120
20241007,102300,171906000,22000,22050,22050,22000,108
20241007,102200,169527250,22050,22050,22050,22050,12
20241007,102100,169262650,22050,22050,22050,22050,77
20241007,102000,167564800,22050,22050,22050,22050,23
20241007,101900,167057650,22050,22050,22050,22050,232
20241007,101800,161942050,22050,22050,22050,22050,18
20241007,101700,161545150,22000,22000,22000,22000,0
20241007,101600,161545150,22000,22050,22050,22000,24
20241007,101500,161017100,22050,22050,22050,22050,0
20241007,101400,161017100,22050,22050,22050,22000,139
20241007,101300,157952350,22050,22000,22050,22000,11
20241007,101200,157710000,22000,22000,22000,22000,11
20241007,101100,157468000,22000,22000,22000,22000,49
20241007,101000,156390000,22050,22000,22050,22000,14
20241007,100900,156081500,22000,22000,22050,22000,12
20241007,100800,155817300,22000,22050,22050,22000,5
20241007,100700,155707250,22000,22000,22000,22000,4
20241007,100600,155619250,22000,22000,22000,22000,43
20241007,100500,154673250,22000,22050,22050,22000,177
20241007,100400,150778900,22000,22000,22000,22000,9
20241007,100300,150580900,22000,22000,22050,22000,9
20241007,100200,150382850,22000,22000,22000,22000,22
20241007,100100,149898850,22000,22050,22050,22000,551
20241007,100000,137776750,22000,22000,22050,22000,13
20241007,095900,137490400,22050,22000,22050,22000,30
20241007,095800,136829150,22000,22050,22050,22000,45
20241007,095700,135837800,22000,22000,22000,22000,8
20241007,095600,135661800,22000,22000,22000,22000,5
20241007,095500,135551800,22000,22000,22000,22000,197
20241007,095400,131217800,22000,22000,22000,22000,9
20241007,095300,131019800,22000,22000,22000,22000,5
20241007,095200,130909800,22000,22000,22000,22000,4
20241007,095100,130821800,22000,22000,22000,22000,6
20241007,095000,130689800,22000,22000,22000,22000,9
20241007,094900,130491800,22000,22000,22000,22000,5
20241007,094800,130381800,22000,22000,22000,22000,5
20241007,094700,130271800,22000,22000,22000,22000,8
20241007,094600,130095800,22000,22000,22000,22000,7
20241007,094500,129941800,22000,22000,22000,22000,5
20241007,094400,129831800,22000,22000,22050,22000,11
20241007,094300,129589650,22000,22000,22000,22000,264
20241007,094200,123781650,22000,21950,22000,21950,5
20241007,094100,123671850,21950,21950,21950,21950,9
20241007,094000,123474300,21950,21950,22000,21900,262
20241007,093900,117729050,22000,22000,22000,21950,8
20241007,093800,117553300,21950,21950,22000,21950,61
20241007,093700,116214300,21950,21950,21950,21950,6
20241007,093600,116082600,22000,21950,22000,21950,217
20241007,093500,111319400,21950,21950,21950,21950,48
20241007,093400,110265800,22000,22000,22000,22000,5
20241007,093300,110155800,21950,22000,22000,21950,4
20241007,093200,110067850,21900,22000,22000,21900,268
20241007,093100,104187250,21950,22050,22050,21900,921
20241007,093000,83952000,22000,22000,22000,22000,158
20241007,092900,80476000,22100,22100,22100,22100,0
20241007,092800,80476000,22100,22100,22100,22100,20
20241007,092700,80034000,22000,22050,22050,22000,1322
20241007,092600,50917750,22100,22100,22100,22100,0
20241007,092500,50917750,22100,22100,22100,22100,124
20241007,092400,48177350,22150,22150,22150,22150,1
20241007,092300,48155200,22100,22100,22100,22100,1
20241007,092200,48133100,22100,22100,22100,22100,16
20241007,092100,47779500,22100,22100,22100,22100,33
20241007,092000,47050200,22100,22050,22100,22050,99
20241007,091900,44862350,22050,22050,22050,22050,1
20241007,091800,44840300,22050,22050,22050,22050,104
20241007,091700,42547100,22050,22050,22050,22000,88
20241007,091600,40606750,22050,22050,22050,22000,154
20241007,091500,37211750,22050,22100,22150,22000,642
20241007,091400,23027900,22100,22150,22150,22100,82
20241007,091300,21215200,22200,22200,22200,22200,1
20241007,091200,21193000,22150,22150,22150,22150,5
20241007,091100,21082250,22200,22150,22200,22150,228
20241007,091000,16031950,22100,22150,22150,22100,23
20241007,090900,15523600,22100,22100,22100,22100,1
20241007,090800,15501500,22100,22100,22100,22100,4
20241007,090700,15413100,22100,22100,22100,22100,0
20241007,090600,15413100,22100,22150,22150,22100,292
20241007,090500,8946150,22200,22200,22200,22200,72
20241007,090400,7347750,22200,22150,22200,22150,37
20241007,090300,6526500,22150,22250,22250,22150,2
20241007,090200,6482100,22250,22200,22250,22200,102
20241007,090100,4217650,22300,22300,22300,22300,11
20241007,090000,3972350,22250,22150,22250,22150,179