KissMeData/033270/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,191600,773203250,21600,21600,21600,21600,2243
20240927,191500,773203250,21600,21600,21600,21600,0
20240927,191400,773203250,21600,21600,21600,21600,0
20240927,191300,773203250,21600,21600,21600,21600,0
20240927,191200,773203250,21600,21600,21600,21600,0
20240927,191100,773203250,21600,21600,21600,21600,0
20240927,191000,773203250,21600,21600,21600,21600,0
20240927,190900,773203250,21600,21600,21600,21600,0
20240927,190800,773203250,21600,21600,21600,21600,0
20240927,190700,773203250,21600,21600,21600,21600,0
20240927,190600,773203250,21600,21600,21600,21600,0
20240927,190500,773203250,21600,21600,21600,21600,0
20240927,190400,773203250,21600,21600,21600,21600,0
20240927,190300,773203250,21600,21600,21600,21600,0
20240927,190200,773203250,21600,21600,21600,21600,0
20240927,190100,773203250,21600,21600,21600,21600,0
20240927,190000,773203250,21600,21600,21600,21600,0
20240927,185900,773203250,21600,21600,21600,21600,0
20240927,185800,773203250,21600,21600,21600,21600,0
20240927,185700,773203250,21600,21600,21600,21600,0
20240927,185600,773203250,21600,21600,21600,21600,0
20240927,185500,773203250,21600,21600,21600,21600,0
20240927,185400,773203250,21600,21600,21600,21600,0
20240927,185300,773203250,21600,21600,21600,21600,0
20240927,185200,773203250,21600,21600,21600,21600,0
20240927,185100,773203250,21600,21600,21600,21600,0
20240927,185000,773203250,21600,21600,21600,21600,0
20240927,184900,773203250,21600,21600,21600,21600,0
20240927,184800,773203250,21600,21600,21600,21600,0
20240927,184700,773203250,21600,21600,21600,21600,0
20240927,184600,773203250,21600,21600,21600,21600,2243
20240927,184500,773203250,21600,21600,21600,21600,0
20240927,184400,773203250,21600,21600,21600,21600,0
20240927,184300,773203250,21600,21600,21600,21600,0
20240927,184200,773203250,21600,21600,21600,21600,0
20240927,184100,773203250,21600,21600,21600,21600,0
20240927,184000,773203250,21600,21600,21600,21600,0
20240927,183900,773203250,21600,21600,21600,21600,0
20240927,183800,773203250,21600,21600,21600,21600,0
20240927,183700,773203250,21600,21600,21600,21600,0
20240927,183600,773203250,21600,21600,21600,21600,0
20240927,183500,773203250,21600,21600,21600,21600,0
20240927,183400,773203250,21600,21600,21600,21600,0
20240927,183300,773203250,21600,21600,21600,21600,0
20240927,183200,773203250,21600,21600,21600,21600,0
20240927,183100,773203250,21600,21600,21600,21600,0
20240927,183000,773203250,21600,21600,21600,21600,0
20240927,182900,773203250,21600,21600,21600,21600,0
20240927,182800,773203250,21600,21600,21600,21600,0
20240927,182700,773203250,21600,21600,21600,21600,0
20240927,182600,773203250,21600,21600,21600,21600,0
20240927,182500,773203250,21600,21600,21600,21600,0
20240927,182400,773203250,21600,21600,21600,21600,0
20240927,182300,773203250,21600,21600,21600,21600,0
20240927,182200,773203250,21600,21600,21600,21600,0
20240927,182100,773203250,21600,21600,21600,21600,0
20240927,182000,773203250,21600,21600,21600,21600,0
20240927,181900,773203250,21600,21600,21600,21600,0
20240927,181800,773203250,21600,21600,21600,21600,0
20240927,181700,773203250,21600,21600,21600,21600,0
20240927,181600,773203250,21600,21600,21600,21600,2243
20240927,181500,773203250,21600,21600,21600,21600,0
20240927,181400,773203250,21600,21600,21600,21600,0
20240927,181300,773203250,21600,21600,21600,21600,0
20240927,181200,773203250,21600,21600,21600,21600,0
20240927,181100,773203250,21600,21600,21600,21600,0
20240927,181000,773203250,21600,21600,21600,21600,0
20240927,180900,773203250,21600,21600,21600,21600,0
20240927,180800,773203250,21600,21600,21600,21600,0
20240927,180700,773203250,21600,21600,21600,21600,0
20240927,180600,773203250,21600,21600,21600,21600,0
20240927,180500,773203250,21600,21600,21600,21600,0
20240927,180400,773203250,21600,21600,21600,21600,0
20240927,180300,773203250,21600,21600,21600,21600,0
20240927,180200,773203250,21600,21600,21600,21600,0
20240927,180100,773203250,21600,21600,21600,21600,0
20240927,180000,773203250,21600,21600,21600,21600,0
20240927,175900,773203250,21600,21600,21600,21600,0
20240927,175800,773203250,21600,21600,21600,21600,0
20240927,175700,773203250,21600,21600,21600,21600,0
20240927,175600,773203250,21600,21600,21600,21600,0
20240927,175500,773203250,21600,21600,21600,21600,0
20240927,175400,773203250,21600,21600,21600,21600,0
20240927,175300,773203250,21600,21600,21600,21600,0
20240927,175200,773203250,21600,21600,21600,21600,0
20240927,175100,773203250,21600,21600,21600,21600,0
20240927,175000,773203250,21600,21600,21600,21600,0
20240927,174900,773203250,21600,21600,21600,21600,0
20240927,174800,773203250,21600,21600,21600,21600,0
20240927,174700,773203250,21600,21600,21600,21600,0
20240927,174600,773203250,21600,21600,21600,21600,2243
20240927,174500,773203250,21600,21600,21600,21600,0
20240927,174400,773203250,21600,21600,21600,21600,0
20240927,174300,773203250,21600,21600,21600,21600,0
20240927,174200,773203250,21600,21600,21600,21600,0
20240927,174100,773203250,21600,21600,21600,21600,0
20240927,174000,773203250,21600,21600,21600,21600,0
20240927,173900,773203250,21600,21600,21600,21600,0
20240927,173800,773203250,21600,21600,21600,21600,0
20240927,173700,773203250,21600,21600,21600,21600,0
20240927,173600,773203250,21600,21600,21600,21600,0
20240927,173500,773203250,21600,21600,21600,21600,0
20240927,173400,773203250,21600,21600,21600,21600,0
20240927,173300,773203250,21600,21600,21600,21600,0
20240927,173200,773203250,21600,21600,21600,21600,0
20240927,173100,773203250,21600,21600,21600,21600,0
20240927,173000,773203250,21600,21600,21600,21600,0
20240927,172900,773203250,21600,21600,21600,21600,0
20240927,172800,773203250,21600,21600,21600,21600,0
20240927,172700,773203250,21600,21600,21600,21600,0
20240927,172600,773203250,21600,21600,21600,21600,0
20240927,172500,773203250,21600,21600,21600,21600,0
20240927,172400,773203250,21600,21600,21600,21600,0
20240927,172300,773203250,21600,21600,21600,21600,0
20240927,172200,773203250,21600,21600,21600,21600,0
20240927,172100,773203250,21600,21600,21600,21600,0
20240927,172000,773203250,21600,21600,21600,21600,0
20240927,171900,773203250,21600,21600,21600,21600,0
20240927,171800,773203250,21600,21600,21600,21600,0
20240927,171700,773203250,21600,21600,21600,21600,0
20240927,171600,773203250,21600,21600,21600,21600,2243
20240927,171500,773203250,21600,21600,21600,21600,0
20240927,171400,773203250,21600,21600,21600,21600,0
20240927,171300,773203250,21600,21600,21600,21600,0
20240927,171200,773203250,21600,21600,21600,21600,0
20240927,171100,773203250,21600,21600,21600,21600,0
20240927,171000,773203250,21600,21600,21600,21600,0
20240927,170900,773203250,21600,21600,21600,21600,0
20240927,170800,773203250,21600,21600,21600,21600,0
20240927,170700,773203250,21600,21600,21600,21600,0
20240927,170600,773203250,21600,21600,21600,21600,0
20240927,170500,773203250,21600,21600,21600,21600,0
20240927,170400,773203250,21600,21600,21600,21600,0
20240927,170300,773203250,21600,21600,21600,21600,0
20240927,170200,773203250,21600,21600,21600,21600,0
20240927,170100,773203250,21600,21600,21600,21600,0
20240927,170000,773203250,21600,21600,21600,21600,0
20240927,165900,773203250,21600,21600,21600,21600,0
20240927,165800,773203250,21600,21600,21600,21600,0
20240927,165700,773203250,21600,21600,21600,21600,0
20240927,165600,773203250,21600,21600,21600,21600,0
20240927,165500,773203250,21600,21600,21600,21600,0
20240927,165400,773203250,21600,21600,21600,21600,0
20240927,165300,773203250,21600,21600,21600,21600,0
20240927,165200,773203250,21600,21600,21600,21600,0
20240927,165100,773203250,21600,21600,21600,21600,0
20240927,165000,773203250,21600,21600,21600,21600,0
20240927,164900,773203250,21600,21600,21600,21600,0
20240927,164800,773203250,21600,21600,21600,21600,0
20240927,164700,773203250,21600,21600,21600,21600,0
20240927,164600,773203250,21600,21600,21600,21600,2243
20240927,164500,773203250,21600,21600,21600,21600,0
20240927,164400,773203250,21600,21600,21600,21600,0
20240927,164300,773203250,21600,21600,21600,21600,0
20240927,164200,773203250,21600,21600,21600,21600,0
20240927,164100,773203250,21600,21600,21600,21600,0
20240927,164000,773203250,21600,21600,21600,21600,0
20240927,163900,773203250,21600,21600,21600,21600,0
20240927,163800,773203250,21600,21600,21600,21600,0
20240927,163700,773203250,21600,21600,21600,21600,0
20240927,163600,773203250,21600,21600,21600,21600,0
20240927,163500,773203250,21600,21600,21600,21600,0
20240927,163400,773203250,21600,21600,21600,21600,0
20240927,163300,773203250,21600,21600,21600,21600,0
20240927,163200,773203250,21600,21600,21600,21600,0
20240927,163100,773203250,21600,21600,21600,21600,0
20240927,163000,773203250,21600,21600,21600,21600,0
20240927,162900,773203250,21600,21600,21600,21600,0
20240927,162800,773203250,21600,21600,21600,21600,0
20240927,162700,773203250,21600,21600,21600,21600,0
20240927,162600,773203250,21600,21600,21600,21600,0
20240927,162500,773203250,21600,21600,21600,21600,0
20240927,162400,773203250,21600,21600,21600,21600,0
20240927,162300,773203250,21600,21600,21600,21600,0
20240927,162200,773203250,21600,21600,21600,21600,0
20240927,162100,773203250,21600,21600,21600,21600,0
20240927,162000,773203250,21600,21600,21600,21600,0
20240927,161900,773203250,21600,21600,21600,21600,0
20240927,161800,773203250,21600,21600,21600,21600,0
20240927,161700,773203250,21600,21600,21600,21600,0
20240927,161600,773203250,21600,21600,21600,21600,2243
20240927,161500,773203250,21600,21600,21600,21600,0
20240927,161400,773203250,21600,21600,21600,21600,0
20240927,161300,773203250,21600,21600,21600,21600,0
20240927,161200,773203250,21600,21600,21600,21600,0
20240927,161100,773203250,21600,21600,21600,21600,0
20240927,161000,773203250,21600,21600,21600,21600,0
20240927,160900,773203250,21600,21600,21600,21600,0
20240927,160800,773203250,21600,21600,21600,21600,0
20240927,160700,773203250,21600,21600,21600,21600,0
20240927,160600,773203250,21600,21600,21600,21600,0
20240927,160500,773203250,21600,21600,21600,21600,0
20240927,160400,773203250,21600,21600,21600,21600,0
20240927,160300,773203250,21600,21600,21600,21600,0
20240927,160200,773203250,21600,21600,21600,21600,0
20240927,160100,773203250,21600,21600,21600,21600,0
20240927,160000,773203250,21600,21600,21600,21600,0
20240927,155900,773203250,21600,21600,21600,21600,0
20240927,155800,773203250,21600,21600,21600,21600,0
20240927,155700,773203250,21600,21600,21600,21600,0
20240927,155600,773203250,21600,21600,21600,21600,0
20240927,155500,773203250,21600,21600,21600,21600,0
20240927,155400,773203250,21600,21600,21600,21600,0
20240927,155300,773203250,21600,21600,21600,21600,0
20240927,155200,773203250,21600,21600,21600,21600,0
20240927,155100,773203250,21600,21600,21600,21600,0
20240927,155000,773203250,21600,21600,21600,21600,0
20240927,154900,773203250,21600,21600,21600,21600,0
20240927,154800,773203250,21600,21600,21600,21600,0
20240927,154700,773203250,21600,21600,21600,21600,0
20240927,154600,773203250,21600,21600,21600,21600,2243
20240927,154500,773203250,21600,21600,21600,21600,0
20240927,154400,773203250,21600,21600,21600,21600,0
20240927,154300,773203250,21600,21600,21600,21600,0
20240927,154200,773203250,21600,21600,21600,21600,0
20240927,154100,773203250,21600,21600,21600,21600,0
20240927,154000,773203250,21600,21600,21600,21600,0
20240927,153900,773203250,21600,21600,21600,21600,0
20240927,153800,773203250,21600,21600,21600,21600,0
20240927,153700,773203250,21600,21600,21600,21600,0
20240927,153600,773203250,21600,21600,21600,21600,0
20240927,153500,773203250,21600,21600,21600,21600,0
20240927,153400,773203250,21600,21600,21600,21600,0
20240927,153300,773203250,21600,21600,21600,21600,0
20240927,153200,773203250,21600,21600,21600,21600,0
20240927,153100,773203250,21600,21600,21600,21600,0
20240927,153000,773203250,21600,21600,21600,21600,2243
20240927,152900,724754450,21400,21400,21400,21400,0
20240927,152800,724754450,21400,21400,21400,21400,0
20240927,152700,724754450,21400,21400,21400,21400,0
20240927,152600,724754450,21400,21400,21400,21400,0
20240927,152500,724754450,21400,21400,21400,21400,0
20240927,152400,724754450,21400,21400,21400,21400,0
20240927,152300,724754450,21400,21400,21400,21400,0
20240927,152200,724754450,21400,21400,21400,21400,0
20240927,152100,724754450,21400,21400,21400,21400,0
20240927,152000,724754450,21400,21400,21400,21400,0
20240927,151900,724754450,21400,21450,21450,21400,323
20240927,151800,717827300,21450,21450,21450,21450,20
20240927,151700,717398300,21450,21450,21450,21450,0
20240927,151600,717398300,21450,21450,21450,21450,6
20240927,151500,717269600,21450,21500,21500,21450,10
20240927,151400,717055050,21500,21450,21500,21450,9
20240927,151300,716861850,21500,21450,21500,21450,314
20240927,151200,710126050,21450,21500,21500,21350,673
20240927,151100,695700700,21450,21450,21450,21400,46
20240927,151000,694714250,21400,21350,21400,21350,62
20240927,150900,693387500,21350,21350,21400,21350,951
20240927,150800,673058650,21350,21400,21400,21350,457
20240927,150700,663283600,21400,21450,21450,21400,5
20240927,150600,663176550,21450,21450,21450,21450,0
20240927,150500,663176550,21450,21450,21450,21450,0
20240927,150400,663176550,21450,21350,21450,21350,580
20240927,150300,650751250,21400,21400,21400,21400,154
20240927,150200,647455650,21500,21500,21500,21500,3
20240927,150100,647391150,21500,21500,21500,21500,0
20240927,150000,647391150,21500,21500,21500,21500,1300
20240927,145900,619441150,21400,21550,21550,21400,44
20240927,145800,618499400,21500,21400,21500,21300,1608
20240927,145700,584110100,21350,21450,21500,21300,3396
20240927,145600,511635700,21450,21400,21450,21400,11
20240927,145500,511400250,21400,21450,21450,21400,16
20240927,145400,511057650,21400,21400,21400,21350,994
20240927,145300,489786100,21400,21400,21400,21400,0
20240927,145200,489786100,21400,21500,21500,21400,533
20240927,145100,478359700,21500,21500,21500,21500,1
20240927,145000,478338200,21500,21500,21500,21500,20
20240927,144900,477908200,21550,21500,21550,21450,132
20240927,144800,475075100,21500,21500,21500,21500,0
20240927,144700,475075100,21500,21550,21550,21500,270
20240927,144600,469270000,21550,21550,21550,21550,0
20240927,144500,469270000,21550,21550,21550,21550,0
20240927,144400,469270000,21550,21550,21550,21550,2
20240927,144300,469226900,21550,21550,21550,21550,1
20240927,144200,469205350,21500,21500,21500,21500,132
20240927,144100,466367350,21500,21500,21500,21450,46
20240927,144000,465379500,21500,21500,21500,21500,0
20240927,143900,465379500,21500,21500,21500,21500,2
20240927,143800,465336500,21450,21500,21500,21450,1289
20240927,143700,437673450,21550,21550,21550,21550,20
20240927,143600,437242450,21550,21550,21550,21550,32
20240927,143500,436552850,21550,21550,21550,21550,0
20240927,143400,436552850,21550,21500,21550,21500,21
20240927,143300,436100350,21550,21500,21550,21500,132
20240927,143200,433262250,21500,21550,21550,21500,31
20240927,143100,432595200,21550,21550,21550,21550,20
20240927,143000,432164200,21550,21500,21550,21500,65
20240927,142900,430766600,21500,21500,21550,21450,251
20240927,142800,425379350,21550,21550,21550,21550,1
20240927,142700,425357800,21500,21550,21550,21450,209
20240927,142600,420863350,21500,21500,21500,21500,88
20240927,142500,418971350,21500,21550,21550,21500,829
20240927,142400,401143350,21550,21600,21600,21550,112
20240927,142300,398729250,21600,21550,21600,21550,122
20240927,142200,396098650,21550,21550,21700,21550,160
20240927,142100,392650350,21750,21750,21750,21750,0
20240927,142000,392650350,21750,21750,21750,21750,1
20240927,141900,392628600,21750,21600,21750,21600,500
20240927,141800,381781550,21550,21550,21550,21550,6
20240927,141700,381652250,21550,21600,21600,21550,14
20240927,141600,381350450,21600,21600,21600,21600,41
20240927,141500,380464850,21600,21550,21600,21550,207
20240927,141400,375993900,21500,21550,21550,21500,65
20240927,141300,374593800,21550,21550,21550,21550,96
20240927,141200,372525000,21600,21600,21600,21600,0
20240927,141100,372525000,21600,21550,21600,21550,11
20240927,141000,372287850,21600,21600,21600,21600,0
20240927,140900,372287850,21600,21600,21600,21600,2
20240927,140800,372244650,21550,21550,21550,21550,11
20240927,140700,372007600,21650,21650,21650,21650,0
20240927,140600,372007600,21650,21650,21650,21650,1
20240927,140500,371985950,21550,21600,21600,21550,13
20240927,140400,371705300,21550,21550,21550,21550,0
20240927,140300,371705300,21550,21500,21550,21500,72
20240927,140200,370156600,21500,21550,21550,21500,26
20240927,140100,369596350,21500,21550,21550,21500,5
20240927,140000,369488650,21500,21500,21500,21500,0
20240927,135900,369488650,21500,21550,21550,21500,8
20240927,135800,369316450,21600,21550,21600,21550,2
20240927,135700,369273300,21550,21550,21550,21550,0
20240927,135600,369273300,21550,21550,21550,21550,57
20240927,135500,368044950,21550,21600,21600,21550,45
20240927,135400,367075100,21600,21600,21600,21600,0
20240927,135300,367075100,21600,21550,21600,21550,10
20240927,135200,366859550,21600,21600,21600,21600,19
20240927,135100,366449150,21600,21600,21600,21600,0
20240927,135000,366449150,21600,21600,21600,21550,43
20240927,134900,365521450,21600,21600,21600,21600,0
20240927,134800,365521450,21600,21600,21600,21600,0
20240927,134700,365521450,21600,21600,21600,21550,11
20240927,134600,365284200,21550,21550,21550,21550,0
20240927,134500,365284200,21550,21550,21550,21550,36
20240927,134400,364508400,21550,21500,21550,21500,22
20240927,134300,364034800,21550,21550,21550,21550,20
20240927,134200,363603800,21550,21550,21550,21550,21
20240927,134100,363151250,21500,21500,21500,21500,10
20240927,134000,362936250,21550,21550,21550,21550,33
20240927,133900,362225100,21550,21550,21550,21500,220
20240927,133800,357488950,21550,21550,21550,21550,13
20240927,133700,357208800,21550,21550,21550,21550,36
20240927,133600,356433000,21550,21550,21550,21550,106
20240927,133500,354148700,21600,21600,21600,21600,0
20240927,133400,354148700,21600,21600,21600,21600,0
20240927,133300,354148700,21600,21550,21600,21550,16
20240927,133200,353803850,21550,21500,21650,21500,1018
20240927,133100,331804850,21550,21550,21550,21550,2
20240927,133000,331761750,21550,21550,21550,21550,3
20240927,132900,331697100,21550,21500,21550,21500,13
20240927,132800,331417350,21550,21550,21550,21550,53
20240927,132700,330275200,21550,21500,21550,21500,219
20240927,132600,325566650,21500,21550,21550,21500,21
20240927,132500,325115000,21550,21550,21550,21550,2
20240927,132400,325071900,21500,21500,21500,21500,0
20240927,132300,325071900,21500,21550,21550,21500,11
20240927,132200,324835300,21550,21550,21550,21550,5
20240927,132100,324727550,21550,21550,21550,21550,232
20240927,132000,319727950,21550,21500,21550,21500,22
20240927,131900,319254500,21550,21550,21550,21550,0
20240927,131800,319254500,21550,21550,21550,21550,0
20240927,131700,319254500,21550,21500,21550,21500,33
20240927,131600,318543700,21550,21550,21550,21550,0
20240927,131500,318543700,21550,21550,21550,21550,10
20240927,131400,318328200,21550,21550,21550,21550,55
20240927,131300,317142950,21600,21600,21600,21600,0
20240927,131200,317142950,21600,21600,21600,21600,5
20240927,131100,317034950,21550,21550,21550,21500,197
20240927,131000,312791450,21550,21550,21550,21550,7
20240927,130900,312640600,21600,21600,21600,21600,2
20240927,130800,312597400,21600,21550,21600,21550,105
20240927,130700,310331450,21550,21550,21550,21550,228
20240927,130600,305418050,21600,21550,21600,21550,77
20240927,130500,303758600,21550,21550,21550,21550,0
20240927,130400,303758600,21550,21600,21600,21550,13
20240927,130300,303478150,21550,21550,21550,21550,0
20240927,130200,303478150,21550,21550,21550,21550,0
20240927,130100,303478150,21550,21600,21600,21550,18
20240927,130000,303090000,21550,21550,21550,21550,0
20240927,125900,303090000,21550,21550,21550,21550,0
20240927,125800,303090000,21550,21600,21600,21550,19
20240927,125700,302679950,21600,21600,21600,21600,0
20240927,125600,302679950,21600,21600,21600,21600,0
20240927,125500,302679950,21600,21550,21600,21550,53
20240927,125400,301537750,21600,21600,21600,21600,10
20240927,125300,301321750,21600,21600,21600,21600,2
20240927,125200,301278550,21550,21550,21550,21550,9
20240927,125100,301084600,21600,21600,21600,21600,0
20240927,125000,301084600,21600,21550,21600,21550,5
20240927,124900,300976750,21550,21550,21550,21550,19
20240927,124800,300567300,21600,21600,21600,21600,0
20240927,124700,300567300,21600,21600,21600,21600,6
20240927,124600,300437700,21550,21600,21600,21550,9
20240927,124500,300243700,21600,21600,21600,21600,2
20240927,124400,300200500,21550,21550,21550,21550,0
20240927,124300,300200500,21550,21550,21550,21550,10
20240927,124200,299985000,21600,21600,21600,21600,1
20240927,124100,299963400,21550,21550,21550,21550,0
20240927,124000,299963400,21550,21600,21600,21550,15
20240927,123900,299639900,21600,21600,21600,21600,2
20240927,123800,299596700,21550,21550,21550,21550,152
20240927,123700,296321100,21550,21600,21600,21550,658
20240927,123600,282108950,21650,21650,21650,21650,2
20240927,123500,282065650,21600,21600,21600,21600,0
20240927,123400,282065650,21600,21650,21650,21600,10
20240927,123300,281849600,21650,21650,21650,21650,1
20240927,123200,281827950,21600,21600,21600,21600,0
20240927,123100,281827950,21600,21650,21650,21600,13
20240927,123000,281547050,21650,21650,21650,21650,0
20240927,122900,281547050,21650,21650,21650,21650,0
20240927,122800,281547050,21650,21600,21650,21600,18
20240927,122700,281158150,21650,21650,21650,21650,0
20240927,122600,281158150,21650,21650,21650,21650,6
20240927,122500,281028250,21600,21600,21600,21600,10
20240927,122400,280812250,21650,21650,21650,21650,0
20240927,122300,280812250,21650,21650,21650,21650,2
20240927,122200,280768950,21600,21600,21600,21600,10
20240927,122100,280552950,21650,21650,21650,21650,0
20240927,122000,280552950,21650,21600,21650,21600,6
20240927,121900,280423250,21600,21600,21600,21600,11
20240927,121800,280185650,21650,21650,21650,21650,0
20240927,121700,280185650,21650,21650,21650,21650,1
20240927,121600,280164000,21600,21600,21600,21600,9
20240927,121500,279969600,21650,21650,21650,21650,2
20240927,121400,279926300,21600,21600,21600,21600,25
20240927,121300,279386300,21600,21650,21650,21600,18
20240927,121200,278997250,21650,21650,21650,21650,13
20240927,121100,278715800,21600,21600,21600,21600,0
20240927,121000,278715800,21600,21600,21600,21600,7
20240927,120900,278564600,21650,21650,21650,21650,6
20240927,120800,278434700,21650,21650,21650,21650,0
20240927,120700,278434700,21650,21650,21650,21600,15
20240927,120600,278110550,21650,21650,21650,21650,0
20240927,120500,278110550,21650,21650,21650,21650,0
20240927,120400,278110550,21650,21650,21650,21600,202
20240927,120300,273737650,21700,21700,21700,21700,1
20240927,120200,273715950,21700,21700,21700,21700,0
20240927,120100,273715950,21700,21650,21700,21650,17
20240927,120000,273347850,21650,21650,21650,21650,5
20240927,115900,273239600,21700,21700,21700,21700,0
20240927,115800,273239600,21700,21650,21700,21650,20
20240927,115700,272806500,21700,21700,21700,21700,0
20240927,115600,272806500,21700,21650,21700,21650,2
20240927,115500,272763150,21650,21650,21650,21650,17
20240927,115400,272395100,21650,21650,21650,21650,12
20240927,115300,272135300,21650,21700,21700,21650,9
20240927,115200,271940350,21650,21650,21650,21650,38
20240927,115100,271117650,21650,21650,21650,21650,57
20240927,115000,269883600,21700,21700,21700,21700,2
20240927,114900,269840200,21700,21650,21700,21650,21
20240927,114800,269385050,21700,21700,21700,21700,1
20240927,114700,269363350,21650,21650,21650,21650,0
20240927,114600,269363350,21650,21650,21650,21650,9
20240927,114500,269168500,21700,21700,21700,21700,2
20240927,114400,269125100,21700,21700,21700,21700,6
20240927,114300,268994900,21650,21650,21650,21650,10
20240927,114200,268778400,21700,21700,21700,21700,2
20240927,114100,268735000,21700,21700,21700,21700,1
20240927,114000,268713300,21700,21700,21700,21700,0
20240927,113900,268713300,21700,21750,21750,21700,208
20240927,113800,264199650,21700,21700,21700,21700,214
20240927,113700,259555850,21700,21700,21700,21700,2
20240927,113600,259512450,21750,21750,21750,21750,0
20240927,113500,259512450,21750,21750,21750,21750,0
20240927,113400,259512450,21750,21700,21750,21700,514
20240927,113300,248358550,21700,21700,21700,21700,10
20240927,113200,248141550,21750,21750,21750,21750,0
20240927,113100,248141550,21750,21700,21750,21700,12
20240927,113000,247881100,21750,21750,21750,21750,0
20240927,112900,247881100,21750,21750,21750,21750,2
20240927,112800,247837600,21700,21700,21700,21700,9
20240927,112700,247642300,21750,21750,21750,21750,0
20240927,112600,247642300,21750,21750,21750,21750,2
20240927,112500,247598800,21700,21700,21700,21700,0
20240927,112400,247598800,21700,21750,21750,21700,17
20240927,112300,247229700,21750,21750,21750,21750,1
20240927,112200,247207950,21700,21700,21700,21700,0
20240927,112100,247207950,21700,21700,21700,21700,7
20240927,112000,247056050,21750,21750,21750,21750,2
20240927,111900,247012550,21700,21700,21700,21700,0
20240927,111800,247012550,21700,21750,21750,21700,13
20240927,111700,246730350,21750,21750,21750,21750,1
20240927,111600,246708600,21700,21700,21700,21700,1
20240927,111500,246686900,21700,21750,21750,21700,315
20240927,111400,239836100,21800,21800,21800,21800,0
20240927,111300,239836100,21800,21800,21800,21800,3
20240927,111200,239770700,21800,21850,21850,21750,5
20240927,111100,239661600,21800,21800,21800,21800,0
20240927,111000,239661600,21800,21800,21800,21800,114
20240927,110900,237176400,21750,21750,21750,21750,38
20240927,110800,236349900,21800,21800,21800,21800,0
20240927,110700,236349900,21800,21800,21800,21800,2
20240927,110600,236306300,21800,21800,21850,21800,107
20240927,110500,233973400,21800,21800,21800,21800,0
20240927,110400,233973400,21800,21750,21800,21750,52
20240927,110300,232842300,21850,21850,21850,21850,0
20240927,110200,232842300,21850,21850,21850,21850,0
20240927,110100,232842300,21850,21750,21850,21750,110
20240927,110000,230446900,21750,21750,21750,21750,67
20240927,105900,228989650,21800,21800,21800,21800,2
20240927,105800,228946050,21750,21750,21750,21750,0
20240927,105700,228946050,21750,21750,21750,21750,9
20240927,105600,228750300,21800,21800,21800,21800,2
20240927,105500,228706700,21750,21750,21750,21750,11
20240927,105400,228467450,21750,21800,21800,21750,12
20240927,105300,228206150,21800,21800,21800,21800,1
20240927,105200,228184350,21750,21750,21750,21750,13
20240927,105100,227901600,21800,21800,21800,21800,2
20240927,105000,227858000,21750,21750,21750,21750,0
20240927,104900,227858000,21750,21750,21750,21750,41
20240927,104800,226966250,21800,21800,21800,21800,2
20240927,104700,226922650,21800,21800,21800,21800,0
20240927,104600,226922650,21800,21800,21800,21800,0
20240927,104500,226922650,21800,21700,21800,21650,110
20240927,104400,224529750,21700,21700,21700,21700,0
20240927,104300,224529750,21700,21700,21700,21700,11
20240927,104200,224291050,21700,21700,21700,21700,25
20240927,104100,223748550,21700,21700,21700,21700,0
20240927,104000,223748550,21700,21700,21700,21700,2
20240927,103900,223705150,21650,21700,21700,21650,17
20240927,103800,223336700,21650,21700,21700,21650,40
20240927,103700,222470200,21650,21700,21700,21650,36
20240927,103600,221689250,21700,21700,21700,21700,6
20240927,103500,221559050,21800,21800,21800,21800,0
20240927,103400,221559050,21800,21700,21800,21700,6
20240927,103300,221428650,21700,21700,21700,21700,0
20240927,103200,221428650,21700,21850,21850,21700,6
20240927,103100,221298300,21800,21750,21800,21750,200
20240927,103000,216945750,21700,21700,21700,21700,55
20240927,102900,215752250,21800,21800,21800,21800,2
20240927,102800,215708650,21700,21700,21700,21700,141
20240927,102700,212648950,21850,21850,21850,21850,0
20240927,102600,212648950,21850,21850,21850,21850,500
20240927,102500,201723950,21850,21850,21850,21850,300
20240927,102400,195168950,21850,21850,21850,21800,400
20240927,102300,186430000,21700,21700,21700,21700,3
20240927,102200,186364900,21850,21850,21850,21850,0
20240927,102100,186364900,21850,21800,21850,21800,216
20240927,102000,181647850,21850,21850,21850,21850,0
20240927,101900,181647850,21850,21850,21850,21850,0
20240927,101800,181647850,21850,21800,21850,21700,613
20240927,101700,168278700,21850,21650,21850,21650,500
20240927,101600,157395250,21600,21650,21650,21600,19
20240927,101500,156984050,21650,21600,21650,21600,227
20240927,101400,152080800,21600,21650,21650,21600,1431
20240927,101300,121117600,21700,21700,21700,21700,0
20240927,101200,121117600,21700,21700,21700,21650,46
20240927,101100,120120050,21700,21700,21700,21650,5
20240927,101000,120011600,21650,21650,21650,21650,0
20240927,100900,120011600,21650,21650,21650,21650,10
20240927,100800,119795100,21700,21700,21700,21700,7
20240927,100700,119643200,21650,21650,21650,21650,0
20240927,100600,119643200,21650,21650,21650,21650,26
20240927,100500,119080300,21700,21700,21700,21700,1
20240927,100400,119058600,21650,21650,21650,21650,0
20240927,100300,119058600,21650,21650,21650,21650,10
20240927,100200,118842100,21700,21700,21700,21700,1
20240927,100100,118820400,21650,21700,21700,21650,11
20240927,100000,118581800,21650,21700,21700,21650,13
20240927,095900,118300300,21650,21650,21650,21650,0
20240927,095800,118300300,21650,21650,21650,21650,6
20240927,095700,118170400,21700,21700,21700,21650,425
20240927,095600,108949150,21700,21650,21700,21650,7
20240927,095500,108797550,21650,21650,21650,21650,0
20240927,095400,108797550,21650,21650,21650,21650,14
20240927,095300,108494450,21650,21650,21650,21650,0
20240927,095200,108494450,21650,21650,21650,21650,0
20240927,095100,108494450,21650,21700,21700,21650,271
20240927,095000,102614900,21750,21750,21750,21750,68
20240927,094900,101135900,21700,21700,21700,21700,0
20240927,094800,101135900,21700,21700,21700,21700,13
20240927,094700,100853800,21750,21750,21750,21750,20
20240927,094600,100418800,21700,21700,21700,21700,0
20240927,094500,100418800,21700,21700,21700,21700,8
20240927,094400,100245200,21800,21800,21800,21800,0
20240927,094300,100245200,21800,21800,21800,21800,0
20240927,094200,100245200,21800,21800,21800,21800,0
20240927,094100,100245200,21800,21800,21800,21800,30
20240927,094000,99591200,21800,21800,21800,21800,2
20240927,093900,99547600,21750,21750,21750,21750,100
20240927,093800,97372600,21750,21700,21750,21700,10
20240927,093700,97155550,21700,21700,21700,21700,0
20240927,093600,97155550,21700,21750,21800,21700,563
20240927,093500,84914450,21750,21800,21800,21750,110
20240927,093400,82520050,21850,21850,21850,21850,5
20240927,093300,82410800,21850,21850,21850,21850,2
20240927,093200,82367100,21900,21900,21900,21900,1
20240927,093100,82345200,21850,21850,21850,21850,0
20240927,093000,82345200,21850,21800,21850,21800,400
20240927,092900,73615200,21700,21750,21800,21700,110
20240927,092800,71218600,21700,21700,21700,21700,1
20240927,092700,71196900,21700,21750,21750,21700,5
20240927,092600,71088200,21700,21700,21700,21700,7
20240927,092500,70936300,21650,21650,21650,21600,259
20240927,092400,65329000,21700,21700,21700,21700,67
20240927,092300,63875100,21700,21700,21700,21700,0
20240927,092200,63875100,21700,21700,21700,21700,0
20240927,092100,63875100,21700,21700,21700,21700,0
20240927,092000,63875100,21700,21750,21750,21650,599
20240927,091900,50883300,21700,21700,21700,21700,0
20240927,091800,50883300,21700,21800,21800,21700,17
20240927,091700,50514100,21700,21700,21700,21700,31
20240927,091600,49841400,21650,21800,21800,21650,313
20240927,091500,43050050,21800,21800,21800,21800,3
20240927,091400,42984650,21800,21800,21800,21800,0
20240927,091300,42984650,21800,21800,21800,21800,0
20240927,091200,42984650,21800,21800,21800,21800,0
20240927,091100,42984650,21800,21800,21800,21800,8
20240927,091000,42810250,21800,21800,21800,21800,0
20240927,090900,42810250,21800,21800,21800,21800,0
20240927,090800,42810250,21800,21800,21800,21800,0
20240927,090700,42810250,21800,21800,21800,21800,1
20240927,090600,42788450,21850,21800,21850,21800,42
20240927,090500,41872250,21850,21850,21850,21850,4
20240927,090400,41784850,21850,21850,21850,21850,0
20240927,090300,41784850,21850,21750,21850,21750,294
20240927,090200,35369250,21750,21650,21800,21650,150
20240927,090100,32114850,21650,21700,21800,21650,343
20240927,090000,24669900,21700,21900,21900,21700,1130