KissMeData/060980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195000,111541000,35150,35150,35150,35150,54
20241007,194900,111541000,35150,35150,35150,35150,0
20241007,194800,111541000,35150,35150,35150,35150,0
20241007,194700,111541000,35150,35150,35150,35150,0
20241007,194600,111541000,35150,35150,35150,35150,0
20241007,194500,111541000,35150,35150,35150,35150,0
20241007,194400,111541000,35150,35150,35150,35150,0
20241007,194300,111541000,35150,35150,35150,35150,0
20241007,194200,111541000,35150,35150,35150,35150,0
20241007,194100,111541000,35150,35150,35150,35150,0
20241007,194000,111541000,35150,35150,35150,35150,0
20241007,193900,111541000,35150,35150,35150,35150,0
20241007,193800,111541000,35150,35150,35150,35150,0
20241007,193700,111541000,35150,35150,35150,35150,0
20241007,193600,111541000,35150,35150,35150,35150,0
20241007,193500,111541000,35150,35150,35150,35150,0
20241007,193400,111541000,35150,35150,35150,35150,0
20241007,193300,111541000,35150,35150,35150,35150,0
20241007,193200,111541000,35150,35150,35150,35150,0
20241007,193100,111541000,35150,35150,35150,35150,0
20241007,193000,111541000,35150,35150,35150,35150,0
20241007,192900,111541000,35150,35150,35150,35150,0
20241007,192800,111541000,35150,35150,35150,35150,0
20241007,192700,111541000,35150,35150,35150,35150,0
20241007,192600,111541000,35150,35150,35150,35150,0
20241007,192500,111541000,35150,35150,35150,35150,0
20241007,192400,111541000,35150,35150,35150,35150,0
20241007,192300,111541000,35150,35150,35150,35150,0
20241007,192200,111541000,35150,35150,35150,35150,0
20241007,192100,111541000,35150,35150,35150,35150,0
20241007,192000,111541000,35150,35150,35150,35150,54
20241007,191900,111541000,35150,35150,35150,35150,0
20241007,191800,111541000,35150,35150,35150,35150,0
20241007,191700,111541000,35150,35150,35150,35150,0
20241007,191600,111541000,35150,35150,35150,35150,0
20241007,191500,111541000,35150,35150,35150,35150,0
20241007,191400,111541000,35150,35150,35150,35150,0
20241007,191300,111541000,35150,35150,35150,35150,0
20241007,191200,111541000,35150,35150,35150,35150,0
20241007,191100,111541000,35150,35150,35150,35150,0
20241007,191000,111541000,35150,35150,35150,35150,0
20241007,190900,111541000,35150,35150,35150,35150,0
20241007,190800,111541000,35150,35150,35150,35150,0
20241007,190700,111541000,35150,35150,35150,35150,0
20241007,190600,111541000,35150,35150,35150,35150,0
20241007,190500,111541000,35150,35150,35150,35150,0
20241007,190400,111541000,35150,35150,35150,35150,0
20241007,190300,111541000,35150,35150,35150,35150,0
20241007,190200,111541000,35150,35150,35150,35150,0
20241007,190100,111541000,35150,35150,35150,35150,0
20241007,190000,111541000,35150,35150,35150,35150,0
20241007,185900,111541000,35150,35150,35150,35150,0
20241007,185800,111541000,35150,35150,35150,35150,0
20241007,185700,111541000,35150,35150,35150,35150,0
20241007,185600,111541000,35150,35150,35150,35150,0
20241007,185500,111541000,35150,35150,35150,35150,0
20241007,185400,111541000,35150,35150,35150,35150,0
20241007,185300,111541000,35150,35150,35150,35150,0
20241007,185200,111541000,35150,35150,35150,35150,0
20241007,185100,111541000,35150,35150,35150,35150,0
20241007,185000,111541000,35150,35150,35150,35150,54
20241007,184900,111541000,35150,35150,35150,35150,0
20241007,184800,111541000,35150,35150,35150,35150,0
20241007,184700,111541000,35150,35150,35150,35150,0
20241007,184600,111541000,35150,35150,35150,35150,0
20241007,184500,111541000,35150,35150,35150,35150,0
20241007,184400,111541000,35150,35150,35150,35150,0
20241007,184300,111541000,35150,35150,35150,35150,0
20241007,184200,111541000,35150,35150,35150,35150,0
20241007,184100,111541000,35150,35150,35150,35150,0
20241007,184000,111541000,35150,35150,35150,35150,0
20241007,183900,111541000,35150,35150,35150,35150,0
20241007,183800,111541000,35150,35150,35150,35150,0
20241007,183700,111541000,35150,35150,35150,35150,0
20241007,183600,111541000,35150,35150,35150,35150,0
20241007,183500,111541000,35150,35150,35150,35150,0
20241007,183400,111541000,35150,35150,35150,35150,0
20241007,183300,111541000,35150,35150,35150,35150,0
20241007,183200,111541000,35150,35150,35150,35150,0
20241007,183100,111541000,35150,35150,35150,35150,0
20241007,183000,111541000,35150,35150,35150,35150,0
20241007,182900,111541000,35150,35150,35150,35150,0
20241007,182800,111541000,35150,35150,35150,35150,0
20241007,182700,111541000,35150,35150,35150,35150,0
20241007,182600,111541000,35150,35150,35150,35150,0
20241007,182500,111541000,35150,35150,35150,35150,0
20241007,182400,111541000,35150,35150,35150,35150,0
20241007,182300,111541000,35150,35150,35150,35150,0
20241007,182200,111541000,35150,35150,35150,35150,0
20241007,182100,111541000,35150,35150,35150,35150,0
20241007,182000,111541000,35150,35150,35150,35150,54
20241007,181900,111541000,35150,35150,35150,35150,0
20241007,181800,111541000,35150,35150,35150,35150,0
20241007,181700,111541000,35150,35150,35150,35150,0
20241007,181600,111541000,35150,35150,35150,35150,0
20241007,181500,111541000,35150,35150,35150,35150,0
20241007,181400,111541000,35150,35150,35150,35150,0
20241007,181300,111541000,35150,35150,35150,35150,0
20241007,181200,111541000,35150,35150,35150,35150,0
20241007,181100,111541000,35150,35150,35150,35150,0
20241007,181000,111541000,35150,35150,35150,35150,0
20241007,180900,111541000,35150,35150,35150,35150,0
20241007,180800,111541000,35150,35150,35150,35150,0
20241007,180700,111541000,35150,35150,35150,35150,0
20241007,180600,111541000,35150,35150,35150,35150,0
20241007,180500,111541000,35150,35150,35150,35150,0
20241007,180400,111541000,35150,35150,35150,35150,0
20241007,180300,111541000,35150,35150,35150,35150,0
20241007,180200,111541000,35150,35150,35150,35150,0
20241007,180100,111541000,35150,35150,35150,35150,0
20241007,180000,111541000,35150,35150,35150,35150,0
20241007,175900,111541000,35150,35150,35150,35150,0
20241007,175800,111541000,35150,35150,35150,35150,0
20241007,175700,111541000,35150,35150,35150,35150,0
20241007,175600,111541000,35150,35150,35150,35150,0
20241007,175500,111541000,35150,35150,35150,35150,0
20241007,175400,111541000,35150,35150,35150,35150,0
20241007,175300,111541000,35150,35150,35150,35150,0
20241007,175200,111541000,35150,35150,35150,35150,0
20241007,175100,111541000,35150,35150,35150,35150,0
20241007,175000,111541000,35150,35150,35150,35150,54
20241007,174900,111541000,35150,35150,35150,35150,0
20241007,174800,111541000,35150,35150,35150,35150,0
20241007,174700,111541000,35150,35150,35150,35150,0
20241007,174600,111541000,35150,35150,35150,35150,0
20241007,174500,111541000,35150,35150,35150,35150,0
20241007,174400,111541000,35150,35150,35150,35150,0
20241007,174300,111541000,35150,35150,35150,35150,0
20241007,174200,111541000,35150,35150,35150,35150,0
20241007,174100,111541000,35150,35150,35150,35150,0
20241007,174000,111541000,35150,35150,35150,35150,0
20241007,173900,111541000,35150,35150,35150,35150,0
20241007,173800,111541000,35150,35150,35150,35150,0
20241007,173700,111541000,35150,35150,35150,35150,0
20241007,173600,111541000,35150,35150,35150,35150,0
20241007,173500,111541000,35150,35150,35150,35150,0
20241007,173400,111541000,35150,35150,35150,35150,0
20241007,173300,111541000,35150,35150,35150,35150,0
20241007,173200,111541000,35150,35150,35150,35150,0
20241007,173100,111541000,35150,35150,35150,35150,0
20241007,173000,111541000,35150,35150,35150,35150,0
20241007,172900,111541000,35150,35150,35150,35150,0
20241007,172800,111541000,35150,35150,35150,35150,0
20241007,172700,111541000,35150,35150,35150,35150,0
20241007,172600,111541000,35150,35150,35150,35150,0
20241007,172500,111541000,35150,35150,35150,35150,0
20241007,172400,111541000,35150,35150,35150,35150,0
20241007,172300,111541000,35150,35150,35150,35150,0
20241007,172200,111541000,35150,35150,35150,35150,0
20241007,172100,111541000,35150,35150,35150,35150,0
20241007,172000,111541000,35150,35150,35150,35150,54
20241007,171900,111541000,35150,35150,35150,35150,0
20241007,171800,111541000,35150,35150,35150,35150,0
20241007,171700,111541000,35150,35150,35150,35150,0
20241007,171600,111541000,35150,35150,35150,35150,0
20241007,171500,111541000,35150,35150,35150,35150,0
20241007,171400,111541000,35150,35150,35150,35150,0
20241007,171300,111541000,35150,35150,35150,35150,0
20241007,171200,111541000,35150,35150,35150,35150,0
20241007,171100,111541000,35150,35150,35150,35150,0
20241007,171000,111541000,35150,35150,35150,35150,0
20241007,170900,111541000,35150,35150,35150,35150,0
20241007,170800,111541000,35150,35150,35150,35150,0
20241007,170700,111541000,35150,35150,35150,35150,0
20241007,170600,111541000,35150,35150,35150,35150,0
20241007,170500,111541000,35150,35150,35150,35150,0
20241007,170400,111541000,35150,35150,35150,35150,0
20241007,170300,111541000,35150,35150,35150,35150,0
20241007,170200,111541000,35150,35150,35150,35150,0
20241007,170100,111541000,35150,35150,35150,35150,0
20241007,170000,111541000,35150,35150,35150,35150,0
20241007,165900,111541000,35150,35150,35150,35150,0
20241007,165800,111541000,35150,35150,35150,35150,0
20241007,165700,111541000,35150,35150,35150,35150,0
20241007,165600,111541000,35150,35150,35150,35150,0
20241007,165500,111541000,35150,35150,35150,35150,0
20241007,165400,111541000,35150,35150,35150,35150,0
20241007,165300,111541000,35150,35150,35150,35150,0
20241007,165200,111541000,35150,35150,35150,35150,0
20241007,165100,111541000,35150,35150,35150,35150,0
20241007,165000,111541000,35150,35150,35150,35150,54
20241007,164900,111541000,35150,35150,35150,35150,0
20241007,164800,111541000,35150,35150,35150,35150,0
20241007,164700,111541000,35150,35150,35150,35150,0
20241007,164600,111541000,35150,35150,35150,35150,0
20241007,164500,111541000,35150,35150,35150,35150,0
20241007,164400,111541000,35150,35150,35150,35150,0
20241007,164300,111541000,35150,35150,35150,35150,0
20241007,164200,111541000,35150,35150,35150,35150,0
20241007,164100,111541000,35150,35150,35150,35150,0
20241007,164000,111541000,35150,35150,35150,35150,0
20241007,163900,111541000,35150,35150,35150,35150,0
20241007,163800,111541000,35150,35150,35150,35150,0
20241007,163700,111541000,35150,35150,35150,35150,0
20241007,163600,111541000,35150,35150,35150,35150,0
20241007,163500,111541000,35150,35150,35150,35150,0
20241007,163400,111541000,35150,35150,35150,35150,0
20241007,163300,111541000,35150,35150,35150,35150,0
20241007,163200,111541000,35150,35150,35150,35150,0
20241007,163100,111541000,35150,35150,35150,35150,0
20241007,163000,111541000,35150,35150,35150,35150,0
20241007,162900,111541000,35150,35150,35150,35150,0
20241007,162800,111541000,35150,35150,35150,35150,0
20241007,162700,111541000,35150,35150,35150,35150,0
20241007,162600,111541000,35150,35150,35150,35150,0
20241007,162500,111541000,35150,35150,35150,35150,0
20241007,162400,111541000,35150,35150,35150,35150,0
20241007,162300,111541000,35150,35150,35150,35150,0
20241007,162200,111541000,35150,35150,35150,35150,0
20241007,162100,111541000,35150,35150,35150,35150,0
20241007,162000,111541000,35150,35150,35150,35150,54
20241007,161900,111541000,35150,35150,35150,35150,0
20241007,161800,111541000,35150,35150,35150,35150,0
20241007,161700,111541000,35150,35150,35150,35150,0
20241007,161600,111541000,35150,35150,35150,35150,0
20241007,161500,111541000,35150,35150,35150,35150,0
20241007,161400,111541000,35150,35150,35150,35150,0
20241007,161300,111541000,35150,35150,35150,35150,0
20241007,161200,111541000,35150,35150,35150,35150,0
20241007,161100,111541000,35150,35150,35150,35150,0
20241007,161000,111541000,35150,35150,35150,35150,0
20241007,160900,111541000,35150,35150,35150,35150,0
20241007,160800,111541000,35150,35150,35150,35150,0
20241007,160700,111541000,35150,35150,35150,35150,0
20241007,160600,111541000,35150,35150,35150,35150,0
20241007,160500,111541000,35150,35150,35150,35150,0
20241007,160400,111541000,35150,35150,35150,35150,0
20241007,160300,111541000,35150,35150,35150,35150,0
20241007,160200,111541000,35150,35150,35150,35150,0
20241007,160100,111541000,35150,35150,35150,35150,0
20241007,160000,111541000,35150,35150,35150,35150,0
20241007,155900,111541000,35150,35150,35150,35150,0
20241007,155800,111541000,35150,35150,35150,35150,0
20241007,155700,111541000,35150,35150,35150,35150,0
20241007,155600,111541000,35150,35150,35150,35150,0
20241007,155500,111541000,35150,35150,35150,35150,0
20241007,155400,111541000,35150,35150,35150,35150,0
20241007,155300,111541000,35150,35150,35150,35150,0
20241007,155200,111541000,35150,35150,35150,35150,0
20241007,155100,111541000,35150,35150,35150,35150,0
20241007,155000,111541000,35150,35150,35150,35150,54
20241007,154900,111541000,35150,35150,35150,35150,0
20241007,154800,111541000,35150,35150,35150,35150,0
20241007,154700,111541000,35150,35150,35150,35150,0
20241007,154600,111541000,35150,35150,35150,35150,0
20241007,154500,111541000,35150,35150,35150,35150,0
20241007,154400,111541000,35150,35150,35150,35150,0
20241007,154300,111541000,35150,35150,35150,35150,0
20241007,154200,111541000,35150,35150,35150,35150,0
20241007,154100,111541000,35150,35150,35150,35150,0
20241007,154000,111541000,35150,35150,35150,35150,0
20241007,153900,111541000,35150,35150,35150,35150,0
20241007,153800,111541000,35150,35150,35150,35150,0
20241007,153700,111541000,35150,35150,35150,35150,0
20241007,153600,111541000,35150,35150,35150,35150,0
20241007,153500,111541000,35150,35150,35150,35150,0
20241007,153400,111541000,35150,35150,35150,35150,0
20241007,153300,111541000,35150,35150,35150,35150,0
20241007,153200,111541000,35150,35150,35150,35150,0
20241007,153100,111541000,35150,35150,35150,35150,0
20241007,153000,111541000,35150,35150,35150,35150,54
20241007,152900,109642900,35150,35150,35150,35150,0
20241007,152800,109642900,35150,35150,35150,35150,0
20241007,152700,109642900,35150,35150,35150,35150,0
20241007,152600,109642900,35150,35150,35150,35150,0
20241007,152500,109642900,35150,35150,35150,35150,0
20241007,152400,109642900,35150,35150,35150,35150,0
20241007,152300,109642900,35150,35150,35150,35150,0
20241007,152200,109642900,35150,35150,35150,35150,0
20241007,152100,109642900,35150,35150,35150,35150,0
20241007,152000,109642900,35150,35150,35150,35150,0
20241007,151900,109642900,35150,35150,35200,35150,168
20241007,151800,103737100,35200,35200,35200,35200,0
20241007,151700,103737100,35200,35200,35200,35200,77
20241007,151600,101026700,35250,35250,35250,35250,1
20241007,151500,100991450,35250,35250,35250,35250,0
20241007,151400,100991450,35250,35250,35250,35250,0
20241007,151300,100991450,35250,35250,35250,35250,0
20241007,151200,100991450,35250,35250,35250,35250,0
20241007,151100,100991450,35250,35250,35250,35250,1
20241007,151000,100956200,35200,35200,35250,35200,6
20241007,150900,100744900,35250,35250,35250,35250,0
20241007,150800,100744900,35250,35250,35250,35250,0
20241007,150700,100744900,35250,35250,35250,35250,0
20241007,150600,100744900,35250,35250,35250,35250,0
20241007,150500,100744900,35250,35250,35250,35250,5
20241007,150400,100568650,35250,35200,35250,35200,3
20241007,150300,100463000,35250,35250,35250,35250,0
20241007,150200,100463000,35250,35250,35250,35250,0
20241007,150100,100463000,35250,35250,35250,35250,0
20241007,150000,100463000,35250,35200,35250,35200,117
20241007,145900,96343850,35200,35200,35200,35200,0
20241007,145800,96343850,35200,35200,35200,35200,2
20241007,145700,96273450,35200,35200,35200,35200,2
20241007,145600,96203050,35250,35250,35250,35250,0
20241007,145500,96203050,35250,35250,35250,35250,1
20241007,145400,96167800,35200,35200,35200,35200,0
20241007,145300,96167800,35200,35200,35200,35200,0
20241007,145200,96167800,35200,35200,35200,35200,0
20241007,145100,96167800,35200,35200,35250,35200,3
20241007,145000,96062150,35200,35200,35200,35200,0
20241007,144900,96062150,35200,35200,35200,35200,0
20241007,144800,96062150,35200,35200,35200,35200,0
20241007,144700,96062150,35200,35200,35200,35200,1
20241007,144600,96026950,35200,35200,35200,35200,12
20241007,144500,95604550,35200,35200,35200,35200,3
20241007,144400,95498950,35200,35200,35200,35200,0
20241007,144300,95498950,35200,35200,35200,35200,0
20241007,144200,95498950,35200,35200,35200,35200,0
20241007,144100,95498950,35200,35200,35200,35200,0
20241007,144000,95498950,35200,35200,35200,35200,0
20241007,143900,95498950,35200,35200,35200,35200,0
20241007,143800,95498950,35200,35200,35200,35200,2
20241007,143700,95428550,35200,35200,35200,35200,0
20241007,143600,95428550,35200,35200,35200,35200,0
20241007,143500,95428550,35200,35200,35200,35200,0
20241007,143400,95428550,35200,35200,35200,35200,0
20241007,143300,95428550,35200,35200,35200,35200,1
20241007,143200,95393350,35200,35200,35200,35200,2
20241007,143100,95322950,35250,35250,35250,35250,0
20241007,143000,95322950,35250,35250,35250,35250,0
20241007,142900,95322950,35250,35250,35250,35250,0
20241007,142800,95322950,35250,35250,35250,35250,0
20241007,142700,95322950,35250,35250,35250,35250,0
20241007,142600,95322950,35250,35250,35250,35250,0
20241007,142500,95322950,35250,35200,35250,35200,17
20241007,142400,94724400,35200,35200,35200,35200,0
20241007,142300,94724400,35200,35200,35200,35200,0
20241007,142200,94724400,35200,35200,35200,35200,0
20241007,142100,94724400,35200,35200,35200,35200,0
20241007,142000,94724400,35200,35200,35200,35200,0
20241007,141900,94724400,35200,35200,35200,35200,2
20241007,141800,94654000,35250,35250,35250,35250,1
20241007,141700,94618750,35250,35250,35250,35250,0
20241007,141600,94618750,35250,35250,35250,35250,0
20241007,141500,94618750,35250,35250,35250,35250,0
20241007,141400,94618750,35250,35200,35250,35200,7
20241007,141300,94372300,35200,35200,35200,35200,2
20241007,141200,94301900,35250,35250,35250,35250,0
20241007,141100,94301900,35250,35250,35250,35250,0
20241007,141000,94301900,35250,35200,35250,35200,65
20241007,140900,92013850,35150,35150,35150,35150,0
20241007,140800,92013850,35150,35150,35150,35150,26
20241007,140700,91099950,35100,35100,35100,35100,0
20241007,140600,91099950,35100,35100,35100,35100,2
20241007,140500,91029750,35150,35100,35150,35100,4
20241007,140400,90889300,35100,35100,35150,35100,31
20241007,140300,89801150,35100,35100,35100,35100,44
20241007,140200,88256750,35100,35100,35100,35100,0
20241007,140100,88256750,35100,35100,35100,35100,0
20241007,140000,88256750,35100,35150,35150,35100,14
20241007,135900,87764750,35150,35150,35150,35150,7
20241007,135800,87518700,35200,35100,35200,35100,23
20241007,135700,86710900,35150,35200,35200,35150,37
20241007,135600,85408950,35200,35150,35200,35150,25
20241007,135500,84529800,35150,35100,35150,35100,21
20241007,135400,83792550,35150,35100,35150,35100,12
20241007,135300,83371250,35100,35100,35200,35100,57
20241007,135200,81369400,35200,35200,35200,35100,11
20241007,135100,80983100,35200,35100,35200,35100,21
20241007,135000,80245800,35250,35100,35250,35100,16
20241007,134900,79683400,35250,35150,35250,35150,14
20241007,134800,79191100,35250,35150,35250,35150,21
20241007,134700,78452650,35250,35150,35300,35150,38
20241007,134600,77113100,35150,35150,35150,35150,1
20241007,134500,77077950,35200,35200,35200,35200,0
20241007,134400,77077950,35200,35200,35200,35200,0
20241007,134300,77077950,35200,35200,35200,35200,8
20241007,134200,76796350,35150,35150,35150,35150,0
20241007,134100,76796350,35150,35150,35150,35150,2
20241007,134000,76726050,35200,35200,35200,35200,22
20241007,133900,75951650,35200,35200,35200,35200,1
20241007,133800,75916450,35200,35200,35200,35200,6
20241007,133700,75705250,35150,35150,35150,35150,0
20241007,133600,75705250,35150,35150,35150,35150,1
20241007,133500,75670100,35150,35150,35150,35150,0
20241007,133400,75670100,35150,35150,35200,35150,4
20241007,133300,75529450,35200,35150,35200,35150,35
20241007,133200,74299050,35100,35100,35100,35100,1
20241007,133100,74263950,35150,35150,35150,35150,0
20241007,133000,74263950,35150,35150,35150,35150,0
20241007,132900,74263950,35150,35150,35150,35150,17
20241007,132800,73666400,35150,35100,35150,35100,6
20241007,132700,73455600,35150,35150,35150,35150,2
20241007,132600,73385300,35150,35150,35150,35150,4
20241007,132500,73244700,35150,35150,35150,35150,1
20241007,132400,73209550,35150,35150,35150,35150,1
20241007,132300,73174400,35150,35150,35150,35150,1
20241007,132200,73139250,35150,35150,35150,35150,1
20241007,132100,73104100,35100,35150,35150,35100,3
20241007,132000,72998750,35150,35150,35150,35150,0
20241007,131900,72998750,35150,35150,35150,35150,5
20241007,131800,72823000,35150,35150,35150,35150,1
20241007,131700,72787850,35100,35100,35100,35100,0
20241007,131600,72787850,35100,35100,35100,35100,0
20241007,131500,72787850,35100,35100,35100,35100,2
20241007,131400,72717650,35150,35150,35150,35150,1
20241007,131300,72682500,35150,35150,35150,35150,5
20241007,131200,72506750,35150,35200,35200,35150,83
20241007,131100,69588850,35200,35150,35200,35150,46
20241007,131000,67971850,35150,35150,35150,35150,0
20241007,130900,67971850,35150,35150,35150,35150,2
20241007,130800,67901550,35200,35200,35200,35200,7
20241007,130700,67655150,35200,35200,35200,35200,0
20241007,130600,67655150,35200,35200,35200,35200,0
20241007,130500,67655150,35200,35200,35200,35200,14
20241007,130400,67162350,35200,35200,35200,35200,0
20241007,130300,67162350,35200,35200,35200,35200,12
20241007,130200,66739950,35200,35200,35200,35200,0
20241007,130100,66739950,35200,35200,35200,35200,0
20241007,130000,66739950,35200,35200,35200,35200,0
20241007,125900,66739950,35200,35200,35200,35200,54
20241007,125800,64839150,35200,35200,35200,35200,2
20241007,125700,64768750,35200,35200,35200,35200,0
20241007,125600,64768750,35200,35250,35250,35200,4
20241007,125500,64627800,35250,35250,35250,35250,2
20241007,125400,64557300,35250,35250,35250,35250,1
20241007,125300,64522050,35250,35250,35250,35250,0
20241007,125200,64522050,35250,35250,35250,35250,0
20241007,125100,64522050,35250,35250,35250,35250,0
20241007,125000,64522050,35250,35250,35250,35250,1
20241007,124900,64486800,35300,35300,35300,35300,0
20241007,124800,64486800,35300,35300,35300,35300,4
20241007,124700,64345600,35300,35300,35300,35300,0
20241007,124600,64345600,35300,35300,35300,35300,0
20241007,124500,64345600,35300,35300,35300,35300,0
20241007,124400,64345600,35300,35300,35300,35300,0
20241007,124300,64345600,35300,35300,35300,35300,0
20241007,124200,64345600,35300,35300,35300,35300,0
20241007,124100,64345600,35300,35300,35300,35300,0
20241007,124000,64345600,35300,35300,35300,35300,0
20241007,123900,64345600,35300,35300,35300,35300,0
20241007,123800,64345600,35300,35300,35300,35300,0
20241007,123700,64345600,35300,35300,35300,35300,0
20241007,123600,64345600,35300,35300,35300,35300,0
20241007,123500,64345600,35300,35300,35300,35300,0
20241007,123400,64345600,35300,35300,35300,35300,0
20241007,123300,64345600,35300,35300,35300,35300,1
20241007,123200,64310300,35250,35250,35250,35250,0
20241007,123100,64310300,35250,35250,35250,35250,0
20241007,123000,64310300,35250,35250,35250,35250,0
20241007,122900,64310300,35250,35250,35250,35250,0
20241007,122800,64310300,35250,35250,35250,35250,0
20241007,122700,64310300,35250,35250,35250,35250,9
20241007,122600,63993050,35250,35250,35250,35250,0
20241007,122500,63993050,35250,35250,35250,35250,0
20241007,122400,63993050,35250,35250,35250,35250,0
20241007,122300,63993050,35250,35250,35250,35250,0
20241007,122200,63993050,35250,35250,35250,35250,0
20241007,122100,63993050,35250,35250,35250,35250,0
20241007,122000,63993050,35250,35250,35250,35250,0
20241007,121900,63993050,35250,35250,35250,35250,0
20241007,121800,63993050,35250,35250,35250,35250,0
20241007,121700,63993050,35250,35250,35250,35250,0
20241007,121600,63993050,35250,35250,35250,35250,0
20241007,121500,63993050,35250,35250,35250,35250,0
20241007,121400,63993050,35250,35250,35250,35250,0
20241007,121300,63993050,35250,35250,35250,35250,0
20241007,121200,63993050,35250,35250,35250,35250,1
20241007,121100,63957800,35300,35250,35300,35250,3
20241007,121000,63852000,35350,35350,35350,35350,0
20241007,120900,63852000,35350,35350,35350,35350,0
20241007,120800,63852000,35350,35350,35350,35350,0
20241007,120700,63852000,35350,35350,35350,35350,0
20241007,120600,63852000,35350,35350,35350,35350,0
20241007,120500,63852000,35350,35350,35350,35350,0
20241007,120400,63852000,35350,35350,35350,35350,0
20241007,120300,63852000,35350,35350,35350,35350,0
20241007,120200,63852000,35350,35350,35350,35350,0
20241007,120100,63852000,35350,35350,35350,35350,0
20241007,120000,63852000,35350,35350,35350,35350,0
20241007,115900,63852000,35350,35350,35350,35350,0
20241007,115800,63852000,35350,35350,35350,35350,0
20241007,115700,63852000,35350,35350,35350,35350,0
20241007,115600,63852000,35350,35350,35350,35350,0
20241007,115500,63852000,35350,35350,35350,35350,0
20241007,115400,63852000,35350,35350,35350,35350,0
20241007,115300,63852000,35350,35350,35350,35350,0
20241007,115200,63852000,35350,35350,35350,35350,0
20241007,115100,63852000,35350,35350,35350,35350,0
20241007,115000,63852000,35350,35350,35350,35350,0
20241007,114900,63852000,35350,35350,35350,35350,0
20241007,114800,63852000,35350,35350,35350,35350,0
20241007,114700,63852000,35350,35350,35350,35350,0
20241007,114600,63852000,35350,35350,35350,35350,0
20241007,114500,63852000,35350,35350,35350,35350,0
20241007,114400,63852000,35350,35350,35350,35350,0
20241007,114300,63852000,35350,35350,35350,35350,0
20241007,114200,63852000,35350,35350,35350,35350,0
20241007,114100,63852000,35350,35350,35350,35350,0
20241007,114000,63852000,35350,35350,35350,35350,0
20241007,113900,63852000,35350,35350,35350,35350,1
20241007,113800,63816650,35300,35300,35300,35300,0
20241007,113700,63816650,35300,35300,35300,35300,0
20241007,113600,63816650,35300,35300,35300,35300,0
20241007,113500,63816650,35300,35300,35300,35300,0
20241007,113400,63816650,35300,35300,35300,35300,0
20241007,113300,63816650,35300,35300,35300,35300,0
20241007,113200,63816650,35300,35300,35300,35300,4
20241007,113100,63675450,35300,35300,35300,35300,30
20241007,113000,62616450,35300,35300,35300,35300,0
20241007,112900,62616450,35300,35300,35300,35300,0
20241007,112800,62616450,35300,35250,35300,35250,23
20241007,112700,61805550,35200,35200,35200,35200,0
20241007,112600,61805550,35200,35200,35200,35200,1
20241007,112500,61770350,35250,35250,35250,35250,0
20241007,112400,61770350,35250,35250,35250,35250,0
20241007,112300,61770350,35250,35250,35250,35250,0
20241007,112200,61770350,35250,35250,35250,35250,0
20241007,112100,61770350,35250,35250,35250,35250,9
20241007,112000,61453100,35250,35250,35250,35250,0
20241007,111900,61453100,35250,35250,35250,35250,0
20241007,111800,61453100,35250,35250,35250,35250,3
20241007,111700,61347350,35250,35250,35250,35250,0
20241007,111600,61347350,35250,35250,35250,35250,1
20241007,111500,61312100,35250,35250,35250,35250,0
20241007,111400,61312100,35250,35250,35250,35250,0
20241007,111300,61312100,35250,35250,35250,35250,0
20241007,111200,61312100,35250,35250,35250,35250,0
20241007,111100,61312100,35250,35250,35250,35250,0
20241007,111000,61312100,35250,35250,35250,35250,1
20241007,110900,61276850,35250,35250,35250,35250,0
20241007,110800,61276850,35250,35250,35250,35250,0
20241007,110700,61276850,35250,35250,35250,35250,0
20241007,110600,61276850,35250,35250,35250,35250,4
20241007,110500,61135850,35200,35200,35200,35200,0
20241007,110400,61135850,35200,35200,35200,35200,20
20241007,110300,60431850,35250,35250,35250,35250,0
20241007,110200,60431850,35250,35250,35250,35250,0
20241007,110100,60431850,35250,35250,35250,35250,0
20241007,110000,60431850,35250,35250,35250,35250,0
20241007,105900,60431850,35250,35250,35250,35250,0
20241007,105800,60431850,35250,35250,35250,35250,0
20241007,105700,60431850,35250,35250,35250,35250,0
20241007,105600,60431850,35250,35250,35250,35250,0
20241007,105500,60431850,35250,35250,35250,35250,0
20241007,105400,60431850,35250,35250,35250,35250,0
20241007,105300,60431850,35250,35250,35250,35250,0
20241007,105200,60431850,35250,35250,35250,35250,0
20241007,105100,60431850,35250,35200,35250,35200,3
20241007,105000,60326200,35200,35200,35200,35200,0
20241007,104900,60326200,35200,35200,35200,35200,1
20241007,104800,60291000,35200,35200,35200,35200,2
20241007,104700,60220600,35300,35300,35300,35300,0
20241007,104600,60220600,35300,35300,35300,35300,0
20241007,104500,60220600,35300,35300,35300,35300,0
20241007,104400,60220600,35300,35200,35300,35200,11
20241007,104300,59833200,35250,35250,35250,35250,0
20241007,104200,59833200,35250,35250,35300,35150,59
20241007,104100,57758250,35300,35200,35300,35200,13
20241007,104000,57300450,35300,35300,35300,35300,0
20241007,103900,57300450,35300,35300,35300,35300,0
20241007,103800,57300450,35300,35300,35300,35300,0
20241007,103700,57300450,35300,35150,35300,35150,19
20241007,103600,56631400,35150,35250,35300,35150,215
20241007,103500,49065700,35300,35300,35300,35300,0
20241007,103400,49065700,35300,35300,35300,35300,0
20241007,103300,49065700,35300,35300,35300,35300,0
20241007,103200,49065700,35300,35300,35300,35300,0
20241007,103100,49065700,35300,35250,35300,35250,2
20241007,103000,48995150,35300,35300,35300,35300,2
20241007,102900,48924550,35300,35300,35350,35300,17
20241007,102800,48324300,35350,35200,35350,35100,497
20241007,102700,30843900,35250,35250,35250,35250,1
20241007,102600,30808650,35250,35250,35250,35250,3
20241007,102500,30702900,35250,35250,35250,35250,0
20241007,102400,30702900,35250,35250,35250,35250,0
20241007,102300,30702900,35250,35250,35250,35250,0
20241007,102200,30702900,35250,35250,35250,35250,0
20241007,102100,30702900,35250,35250,35250,35250,0
20241007,102000,30702900,35250,35250,35250,35250,0
20241007,101900,30702900,35250,35250,35250,35250,0
20241007,101800,30702900,35250,35250,35250,35250,0
20241007,101700,30702900,35250,35250,35250,35250,0
20241007,101600,30702900,35250,35250,35250,35250,0
20241007,101500,30702900,35250,35250,35250,35250,0
20241007,101400,30702900,35250,35250,35250,35250,1
20241007,101300,30667650,35250,35250,35250,35250,0
20241007,101200,30667650,35250,35250,35250,35250,1
20241007,101100,30632400,35250,35250,35250,35250,6
20241007,101000,30420900,35250,35250,35250,35250,0
20241007,100900,30420900,35250,35250,35250,35250,0
20241007,100800,30420900,35250,35250,35250,35250,0
20241007,100700,30420900,35250,35250,35250,35250,0
20241007,100600,30420900,35250,35250,35250,35250,0
20241007,100500,30420900,35250,35250,35250,35250,0
20241007,100400,30420900,35250,35250,35250,35250,0
20241007,100300,30420900,35250,35250,35250,35250,0
20241007,100200,30420900,35250,35250,35250,35250,0
20241007,100100,30420900,35250,35250,35250,35250,0
20241007,100000,30420900,35250,35250,35250,35250,1
20241007,095900,30385650,35250,35250,35250,35250,3
20241007,095800,30279900,35250,35250,35250,35250,0
20241007,095700,30279900,35250,35250,35250,35250,1
20241007,095600,30244650,35250,35250,35250,35250,0
20241007,095500,30244650,35250,35250,35250,35250,1
20241007,095400,30209400,35300,35200,35300,35200,93
20241007,095300,26935600,35200,35200,35200,35200,0
20241007,095200,26935600,35200,35200,35200,35200,0
20241007,095100,26935600,35200,35200,35200,35200,0
20241007,095000,26935600,35200,35200,35200,35200,38
20241007,094900,25598000,35200,35200,35200,35200,0
20241007,094800,25598000,35200,35200,35200,35200,12
20241007,094700,25175600,35300,35300,35300,35300,0
20241007,094600,25175600,35300,35300,35300,35300,0
20241007,094500,25175600,35300,35300,35300,35300,0
20241007,094400,25175600,35300,35300,35300,35300,0
20241007,094300,25175600,35300,35250,35300,35250,2
20241007,094200,25105050,35300,35300,35300,35300,0
20241007,094100,25105050,35300,35300,35300,35300,0
20241007,094000,25105050,35300,35300,35300,35300,2
20241007,093900,25034450,35250,35250,35250,35250,0
20241007,093800,25034450,35250,35250,35250,35250,0
20241007,093700,25034450,35250,35250,35250,35250,0
20241007,093600,25034450,35250,35250,35250,35250,0
20241007,093500,25034450,35250,35250,35250,35250,1
20241007,093400,24999200,35250,35250,35250,35250,1
20241007,093300,24963950,35300,35300,35350,35250,16
20241007,093200,24399050,35300,35250,35300,35250,2
20241007,093100,24328500,35250,35250,35250,35250,1
20241007,093000,24293250,35250,35250,35300,35250,7
20241007,092900,24046400,35250,35250,35300,35250,9
20241007,092800,23729050,35250,35250,35250,35250,0
20241007,092700,23729050,35250,35250,35300,35250,4
20241007,092600,23587950,35300,35300,35300,35300,0
20241007,092500,23587950,35300,35300,35300,35300,0
20241007,092400,23587950,35300,35250,35300,35250,4
20241007,092300,23446850,35250,35250,35250,35250,0
20241007,092200,23446850,35250,35300,35300,35250,6
20241007,092100,23235150,35300,35200,35300,35200,85
20241007,092000,20241850,35200,35200,35200,35200,33
20241007,091900,19080250,35300,35300,35300,35300,0
20241007,091800,19080250,35300,35300,35300,35300,0
20241007,091700,19080250,35300,35300,35300,35300,0
20241007,091600,19080250,35300,35300,35300,35300,1
20241007,091500,19044950,35400,35200,35400,35200,8
20241007,091400,18762950,35350,35350,35350,35350,0
20241007,091300,18762950,35350,35150,35350,35150,13
20241007,091200,18304600,35150,35150,35150,35150,0
20241007,091100,18304600,35150,35150,35150,35150,0
20241007,091000,18304600,35150,35000,35150,35000,75
20241007,090900,15677150,35050,35050,35050,35050,21
20241007,090800,14941100,35100,35100,35150,35100,104
20241007,090700,11289400,35100,35100,35200,35100,30
20241007,090600,10235600,35100,35150,35150,35100,24
20241007,090500,9393000,35150,35200,35200,35100,87
20241007,090400,6332050,35100,35100,35150,35100,36
20241007,090300,5068400,35100,35200,35200,35100,23
20241007,090200,4260000,35250,35350,35350,35250,6
20241007,090100,4048200,35300,35500,35500,35300,77
20241007,090000,1321150,35550,35750,35750,35550,37