KissMeData/033270/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,191600,1240523550,22050,22050,22050,22050,27328
20241016,191500,1240523550,22050,22050,22050,22050,0
20241016,191400,1240523550,22050,22050,22050,22050,0
20241016,191300,1240523550,22050,22050,22050,22050,0
20241016,191200,1240523550,22050,22050,22050,22050,0
20241016,191100,1240523550,22050,22050,22050,22050,0
20241016,191000,1240523550,22050,22050,22050,22050,0
20241016,190900,1240523550,22050,22050,22050,22050,0
20241016,190800,1240523550,22050,22050,22050,22050,0
20241016,190700,1240523550,22050,22050,22050,22050,0
20241016,190600,1240523550,22050,22050,22050,22050,0
20241016,190500,1240523550,22050,22050,22050,22050,0
20241016,190400,1240523550,22050,22050,22050,22050,0
20241016,190300,1240523550,22050,22050,22050,22050,0
20241016,190200,1240523550,22050,22050,22050,22050,0
20241016,190100,1240523550,22050,22050,22050,22050,0
20241016,190000,1240523550,22050,22050,22050,22050,0
20241016,185900,1240523550,22050,22050,22050,22050,0
20241016,185800,1240523550,22050,22050,22050,22050,0
20241016,185700,1240523550,22050,22050,22050,22050,0
20241016,185600,1240523550,22050,22050,22050,22050,0
20241016,185500,1240523550,22050,22050,22050,22050,0
20241016,185400,1240523550,22050,22050,22050,22050,0
20241016,185300,1240523550,22050,22050,22050,22050,0
20241016,185200,1240523550,22050,22050,22050,22050,0
20241016,185100,1240523550,22050,22050,22050,22050,0
20241016,185000,1240523550,22050,22050,22050,22050,0
20241016,184900,1240523550,22050,22050,22050,22050,0
20241016,184800,1240523550,22050,22050,22050,22050,0
20241016,184700,1240523550,22050,22050,22050,22050,0
20241016,184600,1240523550,22050,22050,22050,22050,27328
20241016,184500,1240523550,22050,22050,22050,22050,0
20241016,184400,1240523550,22050,22050,22050,22050,0
20241016,184300,1240523550,22050,22050,22050,22050,0
20241016,184200,1240523550,22050,22050,22050,22050,0
20241016,184100,1240523550,22050,22050,22050,22050,0
20241016,184000,1240523550,22050,22050,22050,22050,0
20241016,183900,1240523550,22050,22050,22050,22050,0
20241016,183800,1240523550,22050,22050,22050,22050,0
20241016,183700,1240523550,22050,22050,22050,22050,0
20241016,183600,1240523550,22050,22050,22050,22050,0
20241016,183500,1240523550,22050,22050,22050,22050,0
20241016,183400,1240523550,22050,22050,22050,22050,0
20241016,183300,1240523550,22050,22050,22050,22050,0
20241016,183200,1240523550,22050,22050,22050,22050,0
20241016,183100,1240523550,22050,22050,22050,22050,0
20241016,183000,1240523550,22050,22050,22050,22050,0
20241016,182900,1240523550,22050,22050,22050,22050,0
20241016,182800,1240523550,22050,22050,22050,22050,0
20241016,182700,1240523550,22050,22050,22050,22050,0
20241016,182600,1240523550,22050,22050,22050,22050,0
20241016,182500,1240523550,22050,22050,22050,22050,0
20241016,182400,1240523550,22050,22050,22050,22050,0
20241016,182300,1240523550,22050,22050,22050,22050,0
20241016,182200,1240523550,22050,22050,22050,22050,0
20241016,182100,1240523550,22050,22050,22050,22050,0
20241016,182000,1240523550,22050,22050,22050,22050,0
20241016,181900,1240523550,22050,22050,22050,22050,0
20241016,181800,1240523550,22050,22050,22050,22050,0
20241016,181700,1240523550,22050,22050,22050,22050,0
20241016,181600,1240523550,22050,22050,22050,22050,27328
20241016,181500,1240523550,22050,22050,22050,22050,0
20241016,181400,1240523550,22050,22050,22050,22050,0
20241016,181300,1240523550,22050,22050,22050,22050,0
20241016,181200,1240523550,22050,22050,22050,22050,0
20241016,181100,1240523550,22050,22050,22050,22050,0
20241016,181000,1240523550,22050,22050,22050,22050,0
20241016,180900,1240523550,22050,22050,22050,22050,0
20241016,180800,1240523550,22050,22050,22050,22050,0
20241016,180700,1240523550,22050,22050,22050,22050,0
20241016,180600,1240523550,22050,22050,22050,22050,0
20241016,180500,1240523550,22050,22050,22050,22050,0
20241016,180400,1240523550,22050,22050,22050,22050,0
20241016,180300,1240523550,22050,22050,22050,22050,0
20241016,180200,1240523550,22050,22050,22050,22050,0
20241016,180100,1240523550,22050,22050,22050,22050,0
20241016,180000,1240523550,22050,22050,22050,22050,0
20241016,175900,1240523550,22050,22050,22050,22050,0
20241016,175800,1240523550,22050,22050,22050,22050,0
20241016,175700,1240523550,22050,22050,22050,22050,0
20241016,175600,1240523550,22050,22050,22050,22050,0
20241016,175500,1240523550,22050,22050,22050,22050,0
20241016,175400,1240523550,22050,22050,22050,22050,0
20241016,175300,1240523550,22050,22050,22050,22050,0
20241016,175200,1240523550,22050,22050,22050,22050,0
20241016,175100,1240523550,22050,22050,22050,22050,0
20241016,175000,1240523550,22050,22050,22050,22050,0
20241016,174900,1240523550,22050,22050,22050,22050,0
20241016,174800,1240523550,22050,22050,22050,22050,0
20241016,174700,1240523550,22050,22050,22050,22050,0
20241016,174600,1240523550,22050,22050,22050,22050,27328
20241016,174500,1240523550,22050,22050,22050,22050,0
20241016,174400,1240523550,22050,22050,22050,22050,0
20241016,174300,1240523550,22050,22050,22050,22050,0
20241016,174200,1240523550,22050,22050,22050,22050,0
20241016,174100,1240523550,22050,22050,22050,22050,0
20241016,174000,1240523550,22050,22050,22050,22050,0
20241016,173900,1240523550,22050,22050,22050,22050,0
20241016,173800,1240523550,22050,22050,22050,22050,0
20241016,173700,1240523550,22050,22050,22050,22050,0
20241016,173600,1240523550,22050,22050,22050,22050,0
20241016,173500,1240523550,22050,22050,22050,22050,0
20241016,173400,1240523550,22050,22050,22050,22050,0
20241016,173300,1240523550,22050,22050,22050,22050,0
20241016,173200,1240523550,22050,22050,22050,22050,0
20241016,173100,1240523550,22050,22050,22050,22050,0
20241016,173000,1240523550,22050,22050,22050,22050,0
20241016,172900,1240523550,22050,22050,22050,22050,0
20241016,172800,1240523550,22050,22050,22050,22050,0
20241016,172700,1240523550,22050,22050,22050,22050,0
20241016,172600,1240523550,22050,22050,22050,22050,0
20241016,172500,1240523550,22050,22050,22050,22050,0
20241016,172400,1240523550,22050,22050,22050,22050,0
20241016,172300,1240523550,22050,22050,22050,22050,0
20241016,172200,1240523550,22050,22050,22050,22050,0
20241016,172100,1240523550,22050,22050,22050,22050,0
20241016,172000,1240523550,22050,22050,22050,22050,0
20241016,171900,1240523550,22050,22050,22050,22050,0
20241016,171800,1240523550,22050,22050,22050,22050,0
20241016,171700,1240523550,22050,22050,22050,22050,0
20241016,171600,1240523550,22050,22050,22050,22050,27328
20241016,171500,1240523550,22050,22050,22050,22050,0
20241016,171400,1240523550,22050,22050,22050,22050,0
20241016,171300,1240523550,22050,22050,22050,22050,0
20241016,171200,1240523550,22050,22050,22050,22050,0
20241016,171100,1240523550,22050,22050,22050,22050,0
20241016,171000,1240523550,22050,22050,22050,22050,0
20241016,170900,1240523550,22050,22050,22050,22050,0
20241016,170800,1240523550,22050,22050,22050,22050,0
20241016,170700,1240523550,22050,22050,22050,22050,0
20241016,170600,1240523550,22050,22050,22050,22050,0
20241016,170500,1240523550,22050,22050,22050,22050,0
20241016,170400,1240523550,22050,22050,22050,22050,0
20241016,170300,1240523550,22050,22050,22050,22050,0
20241016,170200,1240523550,22050,22050,22050,22050,0
20241016,170100,1240523550,22050,22050,22050,22050,0
20241016,170000,1240523550,22050,22050,22050,22050,0
20241016,165900,1240523550,22050,22050,22050,22050,0
20241016,165800,1240523550,22050,22050,22050,22050,0
20241016,165700,1240523550,22050,22050,22050,22050,0
20241016,165600,1240523550,22050,22050,22050,22050,0
20241016,165500,1240523550,22050,22050,22050,22050,0
20241016,165400,1240523550,22050,22050,22050,22050,0
20241016,165300,1240523550,22050,22050,22050,22050,0
20241016,165200,1240523550,22050,22050,22050,22050,0
20241016,165100,1240523550,22050,22050,22050,22050,0
20241016,165000,1240523550,22050,22050,22050,22050,0
20241016,164900,1240523550,22050,22050,22050,22050,0
20241016,164800,1240523550,22050,22050,22050,22050,0
20241016,164700,1240523550,22050,22050,22050,22050,0
20241016,164600,1240523550,22050,22050,22050,22050,27328
20241016,164500,1240523550,22050,22050,22050,22050,0
20241016,164400,1240523550,22050,22050,22050,22050,0
20241016,164300,1240523550,22050,22050,22050,22050,0
20241016,164200,1240523550,22050,22050,22050,22050,0
20241016,164100,1240523550,22050,22050,22050,22050,0
20241016,164000,1240523550,22050,22050,22050,22050,0
20241016,163900,1240523550,22050,22050,22050,22050,0
20241016,163800,1240523550,22050,22050,22050,22050,0
20241016,163700,1240523550,22050,22050,22050,22050,0
20241016,163600,1240523550,22050,22050,22050,22050,0
20241016,163500,1240523550,22050,22050,22050,22050,0
20241016,163400,1240523550,22050,22050,22050,22050,0
20241016,163300,1240523550,22050,22050,22050,22050,0
20241016,163200,1240523550,22050,22050,22050,22050,0
20241016,163100,1240523550,22050,22050,22050,22050,0
20241016,163000,1240523550,22050,22050,22050,22050,0
20241016,162900,1240523550,22050,22050,22050,22050,0
20241016,162800,1240523550,22050,22050,22050,22050,0
20241016,162700,1240523550,22050,22050,22050,22050,0
20241016,162600,1240523550,22050,22050,22050,22050,0
20241016,162500,1240523550,22050,22050,22050,22050,0
20241016,162400,1240523550,22050,22050,22050,22050,0
20241016,162300,1240523550,22050,22050,22050,22050,0
20241016,162200,1240523550,22050,22050,22050,22050,0
20241016,162100,1240523550,22050,22050,22050,22050,0
20241016,162000,1240523550,22050,22050,22050,22050,0
20241016,161900,1240523550,22050,22050,22050,22050,0
20241016,161800,1240523550,22050,22050,22050,22050,0
20241016,161700,1240523550,22050,22050,22050,22050,0
20241016,161600,1240523550,22050,22050,22050,22050,27328
20241016,161500,1240523550,22050,22050,22050,22050,0
20241016,161400,1240523550,22050,22050,22050,22050,0
20241016,161300,1240523550,22050,22050,22050,22050,0
20241016,161200,1240523550,22050,22050,22050,22050,0
20241016,161100,1240523550,22050,22050,22050,22050,0
20241016,161000,1240523550,22050,22050,22050,22050,0
20241016,160900,1240523550,22050,22050,22050,22050,0
20241016,160800,1240523550,22050,22050,22050,22050,0
20241016,160700,1240523550,22050,22050,22050,22050,0
20241016,160600,1240523550,22050,22050,22050,22050,0
20241016,160500,1240523550,22050,22050,22050,22050,0
20241016,160400,1240523550,22050,22050,22050,22050,0
20241016,160300,1240523550,22050,22050,22050,22050,0
20241016,160200,1240523550,22050,22050,22050,22050,0
20241016,160100,1240523550,22050,22050,22050,22050,0
20241016,160000,1240523550,22050,22050,22050,22050,0
20241016,155900,1240523550,22050,22050,22050,22050,0
20241016,155800,1240523550,22050,22050,22050,22050,0
20241016,155700,1240523550,22050,22050,22050,22050,0
20241016,155600,1240523550,22050,22050,22050,22050,0
20241016,155500,1240523550,22050,22050,22050,22050,0
20241016,155400,1240523550,22050,22050,22050,22050,0
20241016,155300,1240523550,22050,22050,22050,22050,0
20241016,155200,1240523550,22050,22050,22050,22050,0
20241016,155100,1240523550,22050,22050,22050,22050,0
20241016,155000,1240523550,22050,22050,22050,22050,0
20241016,154900,1240523550,22050,22050,22050,22050,0
20241016,154800,1240523550,22050,22050,22050,22050,0
20241016,154700,1240523550,22050,22050,22050,22050,0
20241016,154600,1240523550,22050,22050,22050,22050,27328
20241016,154500,1240523550,22050,22050,22050,22050,0
20241016,154400,1240523550,22050,22050,22050,22050,0
20241016,154300,1240523550,22050,22050,22050,22050,0
20241016,154200,1240523550,22050,22050,22050,22050,0
20241016,154100,1240523550,22050,22050,22050,22050,0
20241016,154000,1240523550,22050,22050,22050,22050,0
20241016,153900,1240523550,22050,22050,22050,22050,0
20241016,153800,1240523550,22050,22050,22050,22050,0
20241016,153700,1240523550,22050,22050,22050,22050,0
20241016,153600,1240523550,22050,22050,22050,22050,0
20241016,153500,1240523550,22050,22050,22050,22050,0
20241016,153400,1240523550,22050,22050,22050,22050,0
20241016,153300,1240523550,22050,22050,22050,22050,0
20241016,153200,1240523550,22050,22050,22050,22050,0
20241016,153100,1240523550,22050,22050,22050,22050,0
20241016,153000,1240523550,22050,22050,22050,22050,27328
20241016,152900,637941150,21550,21550,21550,21550,0
20241016,152800,637941150,21550,21550,21550,21550,0
20241016,152700,637941150,21550,21550,21550,21550,0
20241016,152600,637941150,21550,21550,21550,21550,0
20241016,152500,637941150,21550,21550,21550,21550,0
20241016,152400,637941150,21550,21550,21550,21550,0
20241016,152300,637941150,21550,21550,21550,21550,0
20241016,152200,637941150,21550,21550,21550,21550,0
20241016,152100,637941150,21550,21550,21550,21550,0
20241016,152000,637941150,21550,21550,21550,21550,0
20241016,151900,637941150,21550,21500,21550,21500,142
20241016,151800,634882000,21500,21500,21500,21500,13
20241016,151700,634602500,21550,21500,21550,21500,503
20241016,151600,623775000,21550,21600,21600,21500,261
20241016,151500,618140000,21550,21500,21600,21500,1242
20241016,151400,591377400,21500,21500,21550,21400,361
20241016,151300,583610950,21500,21500,21500,21500,1169
20241016,151200,558477450,21500,21500,21500,21500,601
20241016,151100,545555950,21450,21450,21450,21450,50
20241016,151000,544483450,21500,21450,21500,21450,300
20241016,150900,538035950,21500,21350,21500,21350,2678
20241016,150800,480517650,21400,21450,21450,21400,124
20241016,150700,477863100,21400,21350,21400,21350,236
20241016,150600,472815200,21400,21400,21400,21400,500
20241016,150500,462115200,21350,21400,21400,21350,76
20241016,150400,460492550,21400,21400,21400,21350,761
20241016,150300,444215050,21350,21350,21350,21350,122
20241016,150200,441610350,21350,21350,21350,21350,42
20241016,150100,440713650,21350,21350,21400,21300,1106
20241016,150000,417107700,21300,21250,21300,21250,756
20241016,145900,401012100,21250,21250,21250,21250,0
20241016,145800,401012100,21250,21250,21250,21250,0
20241016,145700,401012100,21250,21250,21300,21250,290
20241016,145600,394842600,21250,21250,21300,21250,246
20241016,145500,389614450,21250,21300,21300,21250,96
20241016,145400,387571950,21250,21200,21250,21200,45
20241016,145300,386615950,21250,21200,21250,21200,694
20241016,145200,371874950,21150,21150,21150,21150,7
20241016,145100,371726900,21150,21150,21150,21150,0
20241016,145000,371726900,21150,21150,21150,21150,0
20241016,144900,371726900,21150,21150,21150,21150,725
20241016,144800,356393150,21150,21150,21150,21150,0
20241016,144700,356393150,21150,21150,21150,21150,0
20241016,144600,356393150,21150,21150,21150,21150,1
20241016,144500,356372000,21100,21100,21100,21100,0
20241016,144400,356372000,21100,21100,21100,21100,5
20241016,144300,356266500,21150,21100,21150,21100,32
20241016,144200,355589950,21150,21150,21150,21150,0
20241016,144100,355589950,21150,21150,21150,21150,0
20241016,144000,355589950,21150,21150,21150,21150,0
20241016,143900,355589950,21150,21150,21150,21150,0
20241016,143800,355589950,21150,21150,21150,21150,0
20241016,143700,355589950,21150,21150,21150,21150,0
20241016,143600,355589950,21150,21150,21150,21150,0
20241016,143500,355589950,21150,21150,21150,21150,0
20241016,143400,355589950,21150,21150,21150,21150,0
20241016,143300,355589950,21150,21150,21150,21150,10
20241016,143200,355378450,21100,21100,21100,21100,0
20241016,143100,355378450,21100,21100,21100,21100,1
20241016,143000,355357350,21100,21100,21100,21100,0
20241016,142900,355357350,21100,21150,21150,21100,11
20241016,142800,355125200,21150,21150,21150,21150,0
20241016,142700,355125200,21150,21150,21150,21150,0
20241016,142600,355125200,21150,21150,21150,21150,0
20241016,142500,355125200,21150,21150,21150,21150,128
20241016,142400,352418000,21150,21150,21150,21150,0
20241016,142300,352418000,21150,21150,21150,21150,0
20241016,142200,352418000,21150,21150,21150,21150,13
20241016,142100,352143050,21150,21150,21150,21150,7
20241016,142000,351995000,21150,21150,21150,21150,2
20241016,141900,351952700,21150,21150,21150,21150,0
20241016,141800,351952700,21150,21150,21150,21150,0
20241016,141700,351952700,21150,21200,21200,21150,77
20241016,141600,350322550,21200,21200,21200,21200,0
20241016,141500,350322550,21200,21200,21200,21200,133
20241016,141400,347502950,21200,21150,21200,21150,62
20241016,141300,346188800,21200,21150,21200,21150,357
20241016,141200,338624050,21100,21100,21100,21100,0
20241016,141100,338624050,21100,21100,21100,21100,0
20241016,141000,338624050,21100,21150,21150,21100,717
20241016,140900,323462000,21150,21150,21150,21150,0
20241016,140800,323462000,21150,21150,21150,21150,100
20241016,140700,321347000,21150,21150,21150,21150,0
20241016,140600,321347000,21150,21150,21150,21150,0
20241016,140500,321347000,21150,21150,21150,21150,0
20241016,140400,321347000,21150,21150,21150,21150,40
20241016,140300,320501000,21150,21150,21150,21150,0
20241016,140200,320501000,21150,21150,21150,21150,0
20241016,140100,320501000,21150,21150,21150,21150,24
20241016,140000,319993400,21150,21150,21150,21150,2
20241016,135900,319951100,21150,21100,21150,21100,14
20241016,135800,319655200,21100,21100,21100,21100,0
20241016,135700,319655200,21100,21100,21100,21100,10
20241016,135600,319444200,21100,21100,21100,21100,0
20241016,135500,319444200,21100,21100,21100,21100,25
20241016,135400,318916700,21150,21150,21150,21150,0
20241016,135300,318916700,21150,21100,21150,21050,1411
20241016,135200,289149900,21100,21050,21100,21050,72
20241016,135100,287633200,21100,21100,21100,21100,0
20241016,135000,287633200,21100,21100,21100,21100,0
20241016,134900,287633200,21100,21050,21100,21050,143
20241016,134800,284620900,21100,21050,21100,21050,52
20241016,134700,283525200,21050,21050,21050,21050,0
20241016,134600,283525200,21050,21050,21050,21050,0
20241016,134500,283525200,21050,21050,21050,21050,0
20241016,134400,283525200,21050,21050,21050,21050,0
20241016,134300,283525200,21050,21050,21050,21050,0
20241016,134200,283525200,21050,21050,21050,21050,0
20241016,134100,283525200,21050,21050,21050,21050,0
20241016,134000,283525200,21050,21050,21050,21050,0
20241016,133900,283525200,21050,21050,21050,21050,0
20241016,133800,283525200,21050,21050,21050,21050,0
20241016,133700,283525200,21050,21050,21050,21050,10
20241016,133600,283314700,21050,21050,21050,21050,0
20241016,133500,283314700,21050,21050,21050,21050,0
20241016,133400,283314700,21050,21050,21050,21050,0
20241016,133300,283314700,21050,21050,21050,21050,0
20241016,133200,283314700,21050,21050,21050,21050,0
20241016,133100,283314700,21050,21050,21050,21050,0
20241016,133000,283314700,21050,21050,21050,21050,12
20241016,132900,283062100,21100,21050,21100,21050,25
20241016,132800,282535150,21050,21050,21050,21050,0
20241016,132700,282535150,21050,21050,21050,21050,4
20241016,132600,282450950,21050,21050,21050,21050,0
20241016,132500,282450950,21050,21050,21050,21050,6
20241016,132400,282324650,21050,21050,21050,21050,7
20241016,132300,282177300,21050,21050,21050,21050,7
20241016,132200,282029950,21050,21050,21100,21050,162
20241016,132100,278618200,21100,21100,21100,21100,0
20241016,132000,278618200,21100,21100,21100,21100,145
20241016,131900,275558700,21100,21100,21100,21100,0
20241016,131800,275558700,21100,21100,21100,21100,1
20241016,131700,275537600,21100,21100,21100,21100,0
20241016,131600,275537600,21100,21100,21100,21100,4
20241016,131500,275453200,21100,21100,21100,21100,0
20241016,131400,275453200,21100,21100,21100,21100,0
20241016,131300,275453200,21100,21100,21100,21100,0
20241016,131200,275453200,21100,21050,21100,21050,88
20241016,131100,273599450,21150,21150,21150,21150,0
20241016,131000,273599450,21150,21150,21150,21150,0
20241016,130900,273599450,21150,21000,21150,21000,96
20241016,130800,271574600,21000,21000,21150,21000,39
20241016,130700,270751850,21150,21100,21150,21000,879
20241016,130600,252244700,21150,21100,21150,21100,16
20241016,130500,251906800,21100,21100,21100,21100,0
20241016,130400,251906800,21100,21100,21100,21100,2
20241016,130300,251864600,21100,21050,21100,21050,2
20241016,130200,251822450,21150,21100,21150,21100,5
20241016,130100,251716800,21100,21100,21150,21100,176
20241016,130000,248000950,21150,21100,21150,21100,387
20241016,125900,239829100,21100,21100,21100,21100,2
20241016,125800,239786900,21050,21100,21100,21050,40
20241016,125700,238942950,21150,21150,21150,21150,0
20241016,125600,238942950,21150,21150,21150,21150,0
20241016,125500,238942950,21150,21150,21150,21150,0
20241016,125400,238942950,21150,21150,21150,21150,0
20241016,125300,238942950,21150,21150,21150,21150,0
20241016,125200,238942950,21150,21150,21150,21150,0
20241016,125100,238942950,21150,21150,21150,21150,0
20241016,125000,238942950,21150,21150,21150,21150,0
20241016,124900,238942950,21150,21150,21150,21150,0
20241016,124800,238942950,21150,21150,21150,21150,0
20241016,124700,238942950,21150,21150,21150,21150,0
20241016,124600,238942950,21150,21150,21150,21150,0
20241016,124500,238942950,21150,21150,21150,21150,0
20241016,124400,238942950,21150,21150,21150,21150,0
20241016,124300,238942950,21150,21150,21150,21150,14
20241016,124200,238646850,21150,21150,21150,21150,0
20241016,124100,238646850,21150,21150,21150,21150,0
20241016,124000,238646850,21150,21150,21150,21150,0
20241016,123900,238646850,21150,21150,21150,21150,0
20241016,123800,238646850,21150,21100,21150,21100,14
20241016,123700,238351250,21150,21100,21150,21100,30
20241016,123600,237717800,21150,21150,21150,21150,0
20241016,123500,237717800,21150,21100,21150,21100,30
20241016,123400,237084350,21150,21150,21150,21150,0
20241016,123300,237084350,21150,21150,21150,21150,0
20241016,123200,237084350,21150,21150,21150,21150,0
20241016,123100,237084350,21150,21150,21150,21150,0
20241016,123000,237084350,21150,21100,21150,21100,26
20241016,122900,236535350,21150,21150,21150,21150,0
20241016,122800,236535350,21150,21150,21150,21150,0
20241016,122700,236535350,21150,21150,21150,21150,0
20241016,122600,236535350,21150,21200,21250,21150,60
20241016,122500,235264600,21200,21200,21200,21200,3
20241016,122400,235201000,21200,21200,21200,21200,3
20241016,122300,235137400,21250,21150,21250,21150,330
20241016,122200,228151700,21150,21150,21150,21150,0
20241016,122100,228151700,21150,21150,21150,21150,3
20241016,122000,228088250,21150,21150,21150,21150,0
20241016,121900,228088250,21150,21150,21150,21150,0
20241016,121800,228088250,21150,21150,21150,21150,0
20241016,121700,228088250,21150,21150,21150,21150,0
20241016,121600,228088250,21150,21150,21150,21150,0
20241016,121500,228088250,21150,21150,21150,21150,1
20241016,121400,228067100,21150,21150,21150,21150,2
20241016,121300,228024800,21150,21150,21150,21150,1
20241016,121200,228003650,21200,21150,21200,21150,151
20241016,121100,224809500,21150,21150,21150,21150,1
20241016,121000,224788350,21150,21150,21150,21150,1
20241016,120900,224767200,21150,21150,21150,21150,11
20241016,120800,224534550,21200,21150,21200,21150,58
20241016,120700,223305000,21050,21050,21050,21050,19
20241016,120600,222905050,21150,21200,21250,21150,92
20241016,120500,220953750,21200,21200,21200,21200,0
20241016,120400,220953750,21200,21200,21200,21200,3
20241016,120300,220890150,21100,21200,21200,21050,119
20241016,120200,218371350,21250,21250,21250,21250,0
20241016,120100,218371350,21250,21250,21250,21250,3
20241016,120000,218307600,21100,21150,21200,21000,918
20241016,115900,198955500,21200,21100,21200,21100,133
20241016,115800,196146750,21200,21150,21200,21150,128
20241016,115700,193438300,21150,21150,21150,21150,3
20241016,115600,193374850,21150,21150,21150,21150,33
20241016,115500,192676900,21200,21150,21200,21150,4
20241016,115400,192592150,21200,21200,21200,21200,0
20241016,115300,192592150,21200,21200,21200,21200,3
20241016,115200,192528550,21150,21150,21200,21150,14
20241016,115100,192232050,21150,21150,21150,21150,1
20241016,115000,192210900,21150,21150,21150,21150,7
20241016,114900,192062850,21150,21150,21150,21150,0
20241016,114800,192062850,21150,21150,21150,21150,3
20241016,114700,191999400,21150,21150,21150,21150,0
20241016,114600,191999400,21150,21150,21150,21150,3
20241016,114500,191935950,21150,21150,21150,21150,0
20241016,114400,191935950,21150,21150,21150,21150,3
20241016,114300,191872500,21150,21150,21150,21150,0
20241016,114200,191872500,21150,21150,21150,21150,3
20241016,114100,191809050,21150,21150,21150,21150,11
20241016,114000,191576400,21050,21050,21050,21050,0
20241016,113900,191576400,21050,21100,21100,21050,18
20241016,113800,191196650,21150,21150,21150,21150,0
20241016,113700,191196650,21150,21150,21150,21150,0
20241016,113600,191196650,21150,21150,21150,21150,0
20241016,113500,191196650,21150,21100,21150,21100,74
20241016,113400,189633950,21100,21100,21100,21100,0
20241016,113300,189633950,21100,21100,21100,21100,30
20241016,113200,189000950,21200,21150,21200,21150,131
20241016,113100,186230250,21200,21200,21200,21200,0
20241016,113000,186230250,21200,21200,21200,21200,0
20241016,112900,186230250,21200,21200,21200,21200,0
20241016,112800,186230250,21200,21200,21200,21200,0
20241016,112700,186230250,21200,21200,21200,21200,0
20241016,112600,186230250,21200,21100,21200,21100,350
20241016,112500,178822850,21050,21050,21050,21050,0
20241016,112400,178822850,21050,21050,21050,21050,0
20241016,112300,178822850,21050,21050,21050,21050,0
20241016,112200,178822850,21050,21050,21050,21050,0
20241016,112100,178822850,21050,21050,21050,21050,0
20241016,112000,178822850,21050,21050,21050,21050,6
20241016,111900,178696550,21100,21100,21100,21100,0
20241016,111800,178696550,21100,21100,21100,21100,0
20241016,111700,178696550,21100,21100,21100,21100,115
20241016,111600,176270050,21100,21100,21100,21000,125
20241016,111500,173634950,21050,21050,21050,21050,285
20241016,111400,167635700,21050,21050,21050,21050,318
20241016,111300,160941800,21050,21050,21050,21050,1
20241016,111200,160920750,21000,21000,21000,21000,50
20241016,111100,159870750,21000,21000,21050,21000,428
20241016,111000,150869550,21000,21000,21000,21000,7
20241016,110900,150722550,21000,21000,21000,21000,0
20241016,110800,150722550,21000,21000,21000,21000,1177
20241016,110700,126005550,21000,21000,21000,21000,0
20241016,110600,126005550,21000,21000,21000,21000,0
20241016,110500,126005550,21000,21000,21000,21000,0
20241016,110400,126005550,21000,21000,21000,21000,0
20241016,110300,126005550,21000,21000,21000,21000,0
20241016,110200,126005550,21000,21000,21000,21000,0
20241016,110100,126005550,21000,21000,21000,21000,50
20241016,110000,124955550,21000,21000,21000,21000,0
20241016,105900,124955550,21000,21000,21000,21000,0
20241016,105800,124955550,21000,21000,21000,21000,0
20241016,105700,124955550,21000,21000,21000,21000,0
20241016,105600,124955550,21000,21000,21000,21000,0
20241016,105500,124955550,21000,21000,21000,21000,0
20241016,105400,124955550,21000,21000,21000,21000,0
20241016,105300,124955550,21000,21000,21000,21000,1
20241016,105200,124934550,21000,21000,21000,21000,0
20241016,105100,124934550,21000,21050,21050,21000,181
20241016,105000,121125600,21000,21000,21000,21000,45
20241016,104900,120180600,21000,21000,21000,21000,0
20241016,104800,120180600,21000,21000,21000,21000,0
20241016,104700,120180600,21000,21000,21000,21000,0
20241016,104600,120180600,21000,21000,21000,21000,28
20241016,104500,119592600,21000,21000,21000,21000,0
20241016,104400,119592600,21000,21050,21050,21000,68
20241016,104300,118164300,21000,21000,21000,21000,41
20241016,104200,117303300,20900,20900,20900,20900,0
20241016,104100,117303300,20900,20900,20900,20900,0
20241016,104000,117303300,20900,20950,20950,20900,116
20241016,103900,114873800,20950,20950,20950,20950,0
20241016,103800,114873800,20950,20950,20950,20950,0
20241016,103700,114873800,20950,20950,20950,20950,0
20241016,103600,114873800,20950,20950,20950,20950,0
20241016,103500,114873800,20950,20950,20950,20950,20
20241016,103400,114454800,20950,20950,20950,20950,0
20241016,103300,114454800,20950,21000,21050,20950,178
20241016,103200,110714850,21050,21050,21050,21050,1
20241016,103100,110693800,21050,21050,21050,21050,0
20241016,103000,110693800,21050,21050,21050,21050,0
20241016,102900,110693800,21050,21050,21050,21050,0
20241016,102800,110693800,21050,21050,21050,21050,1
20241016,102700,110672750,21000,21000,21000,21000,0
20241016,102600,110672750,21000,21000,21000,21000,40
20241016,102500,109832750,21000,21000,21000,21000,0
20241016,102400,109832750,21000,21000,21000,21000,10
20241016,102300,109622750,21000,21000,21000,21000,35
20241016,102200,108887750,20950,21000,21000,20950,317
20241016,102100,102232600,21050,21050,21050,21050,92
20241016,102000,100296000,21100,21100,21100,21100,1
20241016,101900,100274900,21100,21100,21100,21100,0
20241016,101800,100274900,21100,21100,21100,21100,1
20241016,101700,100253800,21100,21100,21100,21100,0
20241016,101600,100253800,21100,21050,21100,21050,47
20241016,101500,99264400,21100,21100,21100,21100,1
20241016,101400,99243300,21100,21100,21100,21100,0
20241016,101300,99243300,21100,21100,21100,21100,1
20241016,101200,99222200,21100,21100,21100,21100,1
20241016,101100,99201100,21100,21100,21100,21100,0
20241016,101000,99201100,21100,21100,21100,21100,1
20241016,100900,99180000,21100,21100,21100,21100,1
20241016,100800,99158900,21050,21050,21050,21050,10
20241016,100700,98948400,21100,21050,21100,21050,3
20241016,100600,98885200,21050,21050,21050,21050,52
20241016,100500,97790600,21050,21050,21050,21050,101
20241016,100400,95664550,21050,21050,21050,21050,1
20241016,100300,95643500,21050,21050,21050,21050,1
20241016,100200,95622450,21050,21050,21050,21050,0
20241016,100100,95622450,21050,20950,21050,20950,13
20241016,100000,95350000,21050,21050,21050,21050,14
20241016,095900,95055300,21050,21050,21050,21050,0
20241016,095800,95055300,21050,21050,21050,21050,1
20241016,095700,95034250,20900,20900,21050,20900,115
20241016,095600,92623100,20950,21000,21000,20950,484
20241016,095500,82482300,21000,21000,21000,21000,1
20241016,095400,82461300,21000,21000,21000,21000,2
20241016,095300,82419300,21000,21000,21000,21000,76
20241016,095200,80823300,21000,21000,21000,21000,1
20241016,095100,80802300,21000,21000,21000,21000,0
20241016,095000,80802300,21000,21000,21000,21000,503
20241016,094900,70239300,21000,21000,21000,21000,0
20241016,094800,70239300,21000,21000,21000,21000,0
20241016,094700,70239300,21000,21000,21000,21000,0
20241016,094600,70239300,21000,21000,21000,21000,0
20241016,094500,70239300,21000,21000,21000,21000,0
20241016,094400,70239300,21000,21000,21000,21000,18
20241016,094300,69861300,21050,21050,21050,21050,0
20241016,094200,69861300,21050,21050,21050,21050,0
20241016,094100,69861300,21050,21050,21050,21050,0
20241016,094000,69861300,21050,21050,21050,21000,87
20241016,093900,68030050,21050,21050,21050,21050,4
20241016,093800,67945850,21000,21000,21000,21000,0
20241016,093700,67945850,21000,21000,21000,21000,27
20241016,093600,67378850,21050,21050,21050,21050,0
20241016,093500,67378850,21050,21050,21050,21050,0
20241016,093400,67378850,21050,21000,21050,21000,42
20241016,093300,66496750,21050,21050,21050,21050,2
20241016,093200,66454650,21050,21050,21050,21050,30
20241016,093100,65823150,21000,21050,21050,21000,15
20241016,093000,65508100,21000,21000,21000,21000,0
20241016,092900,65508100,21000,21000,21000,21000,0
20241016,092800,65508100,21000,21000,21000,21000,9
20241016,092700,65319100,21000,21000,21000,21000,0
20241016,092600,65319100,21000,21000,21000,21000,20
20241016,092500,64899100,21000,21000,21000,21000,0
20241016,092400,64899100,21000,21000,21000,21000,0
20241016,092300,64899100,21000,21000,21000,21000,11
20241016,092200,64668100,21000,21000,21000,21000,0
20241016,092100,64668100,21000,21000,21000,21000,0
20241016,092000,64668100,21000,20950,21000,20950,18
20241016,091900,64290150,21000,21000,21000,21000,1
20241016,091800,64269150,21000,21000,21000,20950,93
20241016,091700,62316400,20950,21000,21000,20950,85
20241016,091600,60533100,20950,20950,21000,20950,230
20241016,091500,55713600,20900,20900,20900,20900,0
20241016,091400,55713600,20900,20900,20900,20900,0
20241016,091300,55713600,20900,20900,20900,20900,0
20241016,091200,55713600,20900,20900,20900,20900,10
20241016,091100,55504600,20950,20950,20950,20950,20
20241016,091000,55085600,20900,20850,21000,20800,548
20241016,090900,43661700,20850,20900,21000,20850,407
20241016,090800,35157500,20900,21000,21000,20900,46
20241016,090700,34192750,20900,21050,21050,20900,1329
20241016,090600,6364100,21050,21050,21050,21050,1
20241016,090500,6343050,21200,21200,21200,21200,1
20241016,090400,6321850,21100,21100,21100,21100,0
20241016,090300,6321850,21100,21200,21200,21050,57
20241016,090200,5114300,21200,21200,21200,21200,20
20241016,090100,4690300,21200,21200,21200,21200,0
20241016,090000,4690300,21200,21250,21250,21200,221