KissMeData/084850/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200800,416183150,20050,20050,20050,20050,495
20241007,200700,416183150,20050,20050,20050,20050,0
20241007,200600,416183150,20050,20050,20050,20050,0
20241007,200500,416183150,20050,20050,20050,20050,0
20241007,200400,416183150,20050,20050,20050,20050,0
20241007,200300,416183150,20050,20050,20050,20050,0
20241007,200200,416183150,20050,20050,20050,20050,0
20241007,200100,416183150,20050,20050,20050,20050,0
20241007,200000,416183150,20050,20050,20050,20050,0
20241007,195900,416183150,20050,20050,20050,20050,0
20241007,195800,416183150,20050,20050,20050,20050,0
20241007,195700,416183150,20050,20050,20050,20050,0
20241007,195600,416183150,20050,20050,20050,20050,0
20241007,195500,416183150,20050,20050,20050,20050,0
20241007,195400,416183150,20050,20050,20050,20050,0
20241007,195300,416183150,20050,20050,20050,20050,0
20241007,195200,416183150,20050,20050,20050,20050,0
20241007,195100,416183150,20050,20050,20050,20050,0
20241007,195000,416183150,20050,20050,20050,20050,0
20241007,194900,416183150,20050,20050,20050,20050,0
20241007,194800,416183150,20050,20050,20050,20050,0
20241007,194700,416183150,20050,20050,20050,20050,0
20241007,194600,416183150,20050,20050,20050,20050,0
20241007,194500,416183150,20050,20050,20050,20050,0
20241007,194400,416183150,20050,20050,20050,20050,0
20241007,194300,416183150,20050,20050,20050,20050,0
20241007,194200,416183150,20050,20050,20050,20050,0
20241007,194100,416183150,20050,20050,20050,20050,0
20241007,194000,416183150,20050,20050,20050,20050,0
20241007,193900,416183150,20050,20050,20050,20050,0
20241007,193800,416183150,20050,20050,20050,20050,495
20241007,193700,416183150,20050,20050,20050,20050,0
20241007,193600,416183150,20050,20050,20050,20050,0
20241007,193500,416183150,20050,20050,20050,20050,0
20241007,193400,416183150,20050,20050,20050,20050,0
20241007,193300,416183150,20050,20050,20050,20050,0
20241007,193200,416183150,20050,20050,20050,20050,0
20241007,193100,416183150,20050,20050,20050,20050,0
20241007,193000,416183150,20050,20050,20050,20050,0
20241007,192900,416183150,20050,20050,20050,20050,0
20241007,192800,416183150,20050,20050,20050,20050,0
20241007,192700,416183150,20050,20050,20050,20050,0
20241007,192600,416183150,20050,20050,20050,20050,0
20241007,192500,416183150,20050,20050,20050,20050,0
20241007,192400,416183150,20050,20050,20050,20050,0
20241007,192300,416183150,20050,20050,20050,20050,0
20241007,192200,416183150,20050,20050,20050,20050,0
20241007,192100,416183150,20050,20050,20050,20050,0
20241007,192000,416183150,20050,20050,20050,20050,0
20241007,191900,416183150,20050,20050,20050,20050,0
20241007,191800,416183150,20050,20050,20050,20050,0
20241007,191700,416183150,20050,20050,20050,20050,0
20241007,191600,416183150,20050,20050,20050,20050,0
20241007,191500,416183150,20050,20050,20050,20050,0
20241007,191400,416183150,20050,20050,20050,20050,0
20241007,191300,416183150,20050,20050,20050,20050,0
20241007,191200,416183150,20050,20050,20050,20050,0
20241007,191100,416183150,20050,20050,20050,20050,0
20241007,191000,416183150,20050,20050,20050,20050,0
20241007,190900,416183150,20050,20050,20050,20050,0
20241007,190800,416183150,20050,20050,20050,20050,495
20241007,190700,416183150,20050,20050,20050,20050,0
20241007,190600,416183150,20050,20050,20050,20050,0
20241007,190500,416183150,20050,20050,20050,20050,0
20241007,190400,416183150,20050,20050,20050,20050,0
20241007,190300,416183150,20050,20050,20050,20050,0
20241007,190200,416183150,20050,20050,20050,20050,0
20241007,190100,416183150,20050,20050,20050,20050,0
20241007,190000,416183150,20050,20050,20050,20050,0
20241007,185900,416183150,20050,20050,20050,20050,0
20241007,185800,416183150,20050,20050,20050,20050,0
20241007,185700,416183150,20050,20050,20050,20050,0
20241007,185600,416183150,20050,20050,20050,20050,0
20241007,185500,416183150,20050,20050,20050,20050,0
20241007,185400,416183150,20050,20050,20050,20050,0
20241007,185300,416183150,20050,20050,20050,20050,0
20241007,185200,416183150,20050,20050,20050,20050,0
20241007,185100,416183150,20050,20050,20050,20050,0
20241007,185000,416183150,20050,20050,20050,20050,0
20241007,184900,416183150,20050,20050,20050,20050,0
20241007,184800,416183150,20050,20050,20050,20050,0
20241007,184700,416183150,20050,20050,20050,20050,0
20241007,184600,416183150,20050,20050,20050,20050,0
20241007,184500,416183150,20050,20050,20050,20050,0
20241007,184400,416183150,20050,20050,20050,20050,0
20241007,184300,416183150,20050,20050,20050,20050,0
20241007,184200,416183150,20050,20050,20050,20050,0
20241007,184100,416183150,20050,20050,20050,20050,0
20241007,184000,416183150,20050,20050,20050,20050,0
20241007,183900,416183150,20050,20050,20050,20050,0
20241007,183800,416183150,20050,20050,20050,20050,495
20241007,183700,416183150,20050,20050,20050,20050,0
20241007,183600,416183150,20050,20050,20050,20050,0
20241007,183500,416183150,20050,20050,20050,20050,0
20241007,183400,416183150,20050,20050,20050,20050,0
20241007,183300,416183150,20050,20050,20050,20050,0
20241007,183200,416183150,20050,20050,20050,20050,0
20241007,183100,416183150,20050,20050,20050,20050,0
20241007,183000,416183150,20050,20050,20050,20050,0
20241007,182900,416183150,20050,20050,20050,20050,0
20241007,182800,416183150,20050,20050,20050,20050,0
20241007,182700,416183150,20050,20050,20050,20050,0
20241007,182600,416183150,20050,20050,20050,20050,0
20241007,182500,416183150,20050,20050,20050,20050,0
20241007,182400,416183150,20050,20050,20050,20050,0
20241007,182300,416183150,20050,20050,20050,20050,0
20241007,182200,416183150,20050,20050,20050,20050,0
20241007,182100,416183150,20050,20050,20050,20050,0
20241007,182000,416183150,20050,20050,20050,20050,0
20241007,181900,416183150,20050,20050,20050,20050,0
20241007,181800,416183150,20050,20050,20050,20050,0
20241007,181700,416183150,20050,20050,20050,20050,0
20241007,181600,416183150,20050,20050,20050,20050,0
20241007,181500,416183150,20050,20050,20050,20050,0
20241007,181400,416183150,20050,20050,20050,20050,0
20241007,181300,416183150,20050,20050,20050,20050,0
20241007,181200,416183150,20050,20050,20050,20050,0
20241007,181100,416183150,20050,20050,20050,20050,0
20241007,181000,416183150,20050,20050,20050,20050,0
20241007,180900,416183150,20050,20050,20050,20050,0
20241007,180800,416183150,20050,20050,20050,20050,495
20241007,180700,416183150,20050,20050,20050,20050,0
20241007,180600,416183150,20050,20050,20050,20050,0
20241007,180500,416183150,20050,20050,20050,20050,0
20241007,180400,416183150,20050,20050,20050,20050,0
20241007,180300,416183150,20050,20050,20050,20050,0
20241007,180200,416183150,20050,20050,20050,20050,0
20241007,180100,416183150,20050,20050,20050,20050,0
20241007,180000,416183150,20050,20050,20050,20050,0
20241007,175900,416183150,20050,20050,20050,20050,0
20241007,175800,416183150,20050,20050,20050,20050,0
20241007,175700,416183150,20050,20050,20050,20050,0
20241007,175600,416183150,20050,20050,20050,20050,0
20241007,175500,416183150,20050,20050,20050,20050,0
20241007,175400,416183150,20050,20050,20050,20050,0
20241007,175300,416183150,20050,20050,20050,20050,0
20241007,175200,416183150,20050,20050,20050,20050,0
20241007,175100,416183150,20050,20050,20050,20050,0
20241007,175000,416183150,20050,20050,20050,20050,0
20241007,174900,416183150,20050,20050,20050,20050,0
20241007,174800,416183150,20050,20050,20050,20050,0
20241007,174700,416183150,20050,20050,20050,20050,0
20241007,174600,416183150,20050,20050,20050,20050,0
20241007,174500,416183150,20050,20050,20050,20050,0
20241007,174400,416183150,20050,20050,20050,20050,0
20241007,174300,416183150,20050,20050,20050,20050,0
20241007,174200,416183150,20050,20050,20050,20050,0
20241007,174100,416183150,20050,20050,20050,20050,0
20241007,174000,416183150,20050,20050,20050,20050,0
20241007,173900,416183150,20050,20050,20050,20050,0
20241007,173800,416183150,20050,20050,20050,20050,495
20241007,173700,416183150,20050,20050,20050,20050,0
20241007,173600,416183150,20050,20050,20050,20050,0
20241007,173500,416183150,20050,20050,20050,20050,0
20241007,173400,416183150,20050,20050,20050,20050,0
20241007,173300,416183150,20050,20050,20050,20050,0
20241007,173200,416183150,20050,20050,20050,20050,0
20241007,173100,416183150,20050,20050,20050,20050,0
20241007,173000,416183150,20050,20050,20050,20050,0
20241007,172900,416183150,20050,20050,20050,20050,0
20241007,172800,416183150,20050,20050,20050,20050,0
20241007,172700,416183150,20050,20050,20050,20050,0
20241007,172600,416183150,20050,20050,20050,20050,0
20241007,172500,416183150,20050,20050,20050,20050,0
20241007,172400,416183150,20050,20050,20050,20050,0
20241007,172300,416183150,20050,20050,20050,20050,0
20241007,172200,416183150,20050,20050,20050,20050,0
20241007,172100,416183150,20050,20050,20050,20050,0
20241007,172000,416183150,20050,20050,20050,20050,0
20241007,171900,416183150,20050,20050,20050,20050,0
20241007,171800,416183150,20050,20050,20050,20050,0
20241007,171700,416183150,20050,20050,20050,20050,0
20241007,171600,416183150,20050,20050,20050,20050,0
20241007,171500,416183150,20050,20050,20050,20050,0
20241007,171400,416183150,20050,20050,20050,20050,0
20241007,171300,416183150,20050,20050,20050,20050,0
20241007,171200,416183150,20050,20050,20050,20050,0
20241007,171100,416183150,20050,20050,20050,20050,0
20241007,171000,416183150,20050,20050,20050,20050,0
20241007,170900,416183150,20050,20050,20050,20050,0
20241007,170800,416183150,20050,20050,20050,20050,495
20241007,170700,416183150,20050,20050,20050,20050,0
20241007,170600,416183150,20050,20050,20050,20050,0
20241007,170500,416183150,20050,20050,20050,20050,0
20241007,170400,416183150,20050,20050,20050,20050,0
20241007,170300,416183150,20050,20050,20050,20050,0
20241007,170200,416183150,20050,20050,20050,20050,0
20241007,170100,416183150,20050,20050,20050,20050,0
20241007,170000,416183150,20050,20050,20050,20050,0
20241007,165900,416183150,20050,20050,20050,20050,0
20241007,165800,416183150,20050,20050,20050,20050,0
20241007,165700,416183150,20050,20050,20050,20050,0
20241007,165600,416183150,20050,20050,20050,20050,0
20241007,165500,416183150,20050,20050,20050,20050,0
20241007,165400,416183150,20050,20050,20050,20050,0
20241007,165300,416183150,20050,20050,20050,20050,0
20241007,165200,416183150,20050,20050,20050,20050,0
20241007,165100,416183150,20050,20050,20050,20050,0
20241007,165000,416183150,20050,20050,20050,20050,0
20241007,164900,416183150,20050,20050,20050,20050,0
20241007,164800,416183150,20050,20050,20050,20050,0
20241007,164700,416183150,20050,20050,20050,20050,0
20241007,164600,416183150,20050,20050,20050,20050,0
20241007,164500,416183150,20050,20050,20050,20050,0
20241007,164400,416183150,20050,20050,20050,20050,0
20241007,164300,416183150,20050,20050,20050,20050,0
20241007,164200,416183150,20050,20050,20050,20050,0
20241007,164100,416183150,20050,20050,20050,20050,0
20241007,164000,416183150,20050,20050,20050,20050,0
20241007,163900,416183150,20050,20050,20050,20050,0
20241007,163800,416183150,20050,20050,20050,20050,495
20241007,163700,416183150,20050,20050,20050,20050,0
20241007,163600,416183150,20050,20050,20050,20050,0
20241007,163500,416183150,20050,20050,20050,20050,0
20241007,163400,416183150,20050,20050,20050,20050,0
20241007,163300,416183150,20050,20050,20050,20050,0
20241007,163200,416183150,20050,20050,20050,20050,0
20241007,163100,416183150,20050,20050,20050,20050,0
20241007,163000,416183150,20050,20050,20050,20050,0
20241007,162900,416183150,20050,20050,20050,20050,0
20241007,162800,416183150,20050,20050,20050,20050,0
20241007,162700,416183150,20050,20050,20050,20050,0
20241007,162600,416183150,20050,20050,20050,20050,0
20241007,162500,416183150,20050,20050,20050,20050,0
20241007,162400,416183150,20050,20050,20050,20050,0
20241007,162300,416183150,20050,20050,20050,20050,0
20241007,162200,416183150,20050,20050,20050,20050,0
20241007,162100,416183150,20050,20050,20050,20050,0
20241007,162000,416183150,20050,20050,20050,20050,0
20241007,161900,416183150,20050,20050,20050,20050,0
20241007,161800,416183150,20050,20050,20050,20050,0
20241007,161700,416183150,20050,20050,20050,20050,0
20241007,161600,416183150,20050,20050,20050,20050,0
20241007,161500,416183150,20050,20050,20050,20050,0
20241007,161400,416183150,20050,20050,20050,20050,0
20241007,161300,416183150,20050,20050,20050,20050,0
20241007,161200,416183150,20050,20050,20050,20050,0
20241007,161100,416183150,20050,20050,20050,20050,0
20241007,161000,416183150,20050,20050,20050,20050,0
20241007,160900,416183150,20050,20050,20050,20050,0
20241007,160800,416183150,20050,20050,20050,20050,495
20241007,160700,416183150,20050,20050,20050,20050,0
20241007,160600,416183150,20050,20050,20050,20050,0
20241007,160500,416183150,20050,20050,20050,20050,0
20241007,160400,416183150,20050,20050,20050,20050,0
20241007,160300,416183150,20050,20050,20050,20050,0
20241007,160200,416183150,20050,20050,20050,20050,0
20241007,160100,416183150,20050,20050,20050,20050,0
20241007,160000,416183150,20050,20050,20050,20050,0
20241007,155900,416183150,20050,20050,20050,20050,0
20241007,155800,416183150,20050,20050,20050,20050,0
20241007,155700,416183150,20050,20050,20050,20050,0
20241007,155600,416183150,20050,20050,20050,20050,0
20241007,155500,416183150,20050,20050,20050,20050,0
20241007,155400,416183150,20050,20050,20050,20050,0
20241007,155300,416183150,20050,20050,20050,20050,0
20241007,155200,416183150,20050,20050,20050,20050,0
20241007,155100,416183150,20050,20050,20050,20050,0
20241007,155000,416183150,20050,20050,20050,20050,0
20241007,154900,416183150,20050,20050,20050,20050,0
20241007,154800,416183150,20050,20050,20050,20050,0
20241007,154700,416183150,20050,20050,20050,20050,0
20241007,154600,416183150,20050,20050,20050,20050,0
20241007,154500,416183150,20050,20050,20050,20050,0
20241007,154400,416183150,20050,20050,20050,20050,0
20241007,154300,416183150,20050,20050,20050,20050,0
20241007,154200,416183150,20050,20050,20050,20050,0
20241007,154100,416183150,20050,20050,20050,20050,0
20241007,154000,416183150,20050,20050,20050,20050,0
20241007,153900,416183150,20050,20050,20050,20050,0
20241007,153800,416183150,20050,20050,20050,20050,495
20241007,153700,416183150,20050,20050,20050,20050,0
20241007,153600,416183150,20050,20050,20050,20050,0
20241007,153500,416183150,20050,20050,20050,20050,0
20241007,153400,416183150,20050,20050,20050,20050,0
20241007,153300,416183150,20050,20050,20050,20050,0
20241007,153200,416183150,20050,20050,20050,20050,0
20241007,153100,416183150,20050,20050,20050,20050,0
20241007,153000,416183150,20050,20050,20050,20050,495
20241007,152900,406258400,20100,20100,20100,20100,0
20241007,152800,406258400,20100,20100,20100,20100,0
20241007,152700,406258400,20100,20100,20100,20100,0
20241007,152600,406258400,20100,20100,20100,20100,0
20241007,152500,406258400,20100,20100,20100,20100,0
20241007,152400,406258400,20100,20100,20100,20100,0
20241007,152300,406258400,20100,20100,20100,20100,0
20241007,152200,406258400,20100,20100,20100,20100,0
20241007,152100,406258400,20100,20100,20100,20100,0
20241007,152000,406258400,20100,20100,20100,20100,0
20241007,151900,406258400,20100,20050,20100,20050,60
20241007,151800,405054850,20100,20100,20100,20100,22
20241007,151700,404612650,20100,20100,20100,20100,49
20241007,151600,403627750,20100,20100,20100,20050,84
20241007,151500,401943150,20150,20150,20150,20150,0
20241007,151400,401943150,20150,20150,20150,20150,57
20241007,151300,400794600,20000,20000,20000,20000,57
20241007,151200,399654600,20050,20050,20100,20050,44
20241007,151100,398772200,20050,20050,20050,20000,90
20241007,151000,396970200,20000,20000,20000,20000,1
20241007,150900,396950200,20050,20050,20050,20050,6
20241007,150800,396829900,20050,20050,20050,20050,0
20241007,150700,396829900,20050,20050,20050,20050,1
20241007,150600,396809850,20050,20050,20050,20050,20
20241007,150500,396408850,20050,20050,20050,20050,0
20241007,150400,396408850,20050,20100,20100,20050,150
20241007,150300,393397400,20050,20050,20050,20050,0
20241007,150200,393397400,20050,20050,20050,20050,0
20241007,150100,393397400,20050,20050,20050,20050,26
20241007,150000,392876100,20100,20050,20100,20050,127
20241007,145900,390329450,20050,20050,20050,20050,15
20241007,145800,390028700,20100,20050,20100,20050,55
20241007,145700,388924100,20050,20050,20050,20050,23
20241007,145600,388462950,20100,20100,20100,20100,3
20241007,145500,388402650,20100,20100,20100,20100,2
20241007,145400,388362450,20100,20100,20100,20100,12
20241007,145300,388121250,20100,20100,20100,20000,2039
20241007,145200,347231450,20150,20150,20150,20150,2
20241007,145100,347191150,20100,20150,20150,20100,163
20241007,145000,343908050,20150,20150,20150,20150,0
20241007,144900,343908050,20150,20150,20150,20150,0
20241007,144800,343908050,20150,20150,20150,20150,0
20241007,144700,343908050,20150,20150,20150,20150,0
20241007,144600,343908050,20150,20150,20150,20100,24
20241007,144500,343424700,20150,20150,20150,20150,0
20241007,144400,343424700,20150,20150,20150,20100,55
20241007,144300,342316950,20100,20100,20100,20100,40
20241007,144200,341512950,20100,20100,20100,20100,0
20241007,144100,341512950,20100,20100,20100,20100,0
20241007,144000,341512950,20100,20100,20100,20100,0
20241007,143900,341512950,20100,20100,20100,20100,0
20241007,143800,341512950,20100,20100,20100,20100,7
20241007,143700,341372250,20150,20200,20200,20150,700
20241007,143600,327236350,20200,20200,20200,20200,1
20241007,143500,327216150,20200,20200,20200,20200,1
20241007,143400,327195950,20150,20150,20150,20150,0
20241007,143300,327195950,20150,20200,20200,20150,5
20241007,143200,327095050,20150,20150,20150,20150,62
20241007,143100,325845750,20150,20150,20150,20150,0
20241007,143000,325845750,20150,20150,20150,20150,1
20241007,142900,325825600,20300,20300,20300,20300,0
20241007,142800,325825600,20300,20300,20300,20300,0
20241007,142700,325825600,20300,20300,20300,20300,0
20241007,142600,325825600,20300,20300,20300,20300,0
20241007,142500,325825600,20300,20300,20300,20300,0
20241007,142400,325825600,20300,20300,20300,20300,0
20241007,142300,325825600,20300,20250,20300,20250,5
20241007,142200,325724150,20150,20250,20250,20150,263
20241007,142100,320399150,20250,20250,20250,20250,0
20241007,142000,320399150,20250,20250,20250,20250,0
20241007,141900,320399150,20250,20250,20250,20250,0
20241007,141800,320399150,20250,20250,20250,20250,0
20241007,141700,320399150,20250,20250,20250,20250,0
20241007,141600,320399150,20250,20250,20250,20250,1
20241007,141500,320378900,20200,20200,20200,20200,0
20241007,141400,320378900,20200,20200,20200,20200,25
20241007,141300,319873900,20200,20250,20250,20200,66
20241007,141200,318539200,20250,20250,20250,20250,0
20241007,141100,318539200,20250,20250,20250,20250,0
20241007,141000,318539200,20250,20250,20250,20250,0
20241007,140900,318539200,20250,20250,20250,20250,1
20241007,140800,318518950,20250,20250,20250,20250,0
20241007,140700,318518950,20250,20150,20250,20150,45
20241007,140600,317612100,20200,20200,20200,20200,128
20241007,140500,315026500,20250,20250,20250,20250,0
20241007,140400,315026500,20250,20250,20250,20250,0
20241007,140300,315026500,20250,20250,20250,20250,0
20241007,140200,315026500,20250,20250,20250,20250,0
20241007,140100,315026500,20250,20250,20250,20250,0
20241007,140000,315026500,20250,20250,20250,20250,0
20241007,135900,315026500,20250,20250,20250,20250,1
20241007,135800,315006250,20200,20200,20200,20200,7
20241007,135700,314864850,20250,20250,20250,20250,1
20241007,135600,314844600,20250,20250,20250,20250,5
20241007,135500,314743350,20250,20200,20250,20200,2
20241007,135400,314702900,20250,20250,20250,20250,0
20241007,135300,314702900,20250,20250,20250,20250,0
20241007,135200,314702900,20250,20250,20250,20250,0
20241007,135100,314702900,20250,20250,20250,20250,4
20241007,135000,314621900,20250,20250,20250,20250,3
20241007,134900,314561150,20250,20250,20250,20250,0
20241007,134800,314561150,20250,20250,20250,20250,1
20241007,134700,314540900,20200,20200,20200,20200,1
20241007,134600,314520700,20150,20150,20150,20150,0
20241007,134500,314520700,20150,20150,20150,20150,0
20241007,134400,314520700,20150,20150,20150,20150,0
20241007,134300,314520700,20150,20150,20150,20150,0
20241007,134200,314520700,20150,20200,20200,20150,67
20241007,134100,313168150,20250,20250,20250,20250,11
20241007,134000,312945400,20250,20250,20250,20250,35
20241007,133900,312236650,20200,20200,20200,20200,0
20241007,133800,312236650,20200,20200,20200,20200,0
20241007,133700,312236650,20200,20200,20200,20200,5
20241007,133600,312135650,20100,20100,20100,20100,0
20241007,133500,312135650,20100,20100,20100,20100,0
20241007,133400,312135650,20100,20100,20100,20100,0
20241007,133300,312135650,20100,20150,20150,20100,409
20241007,133200,303895950,20050,20100,20100,20050,1609
20241007,133100,271558000,20050,20050,20050,20050,1
20241007,133000,271537950,20000,20000,20000,20000,0
20241007,132900,271537950,20000,20000,20000,20000,1
20241007,132800,271517950,20000,20000,20000,20000,0
20241007,132700,271517950,20000,20000,20000,20000,0
20241007,132600,271517950,20000,20050,20050,20000,24
20241007,132500,271036850,20000,20000,20000,20000,0
20241007,132400,271036850,20000,20000,20000,20000,1
20241007,132300,271016850,20000,20050,20050,20000,102
20241007,132200,268971850,20050,20050,20050,20050,1
20241007,132100,268951800,20050,20050,20050,20050,0
20241007,132000,268951800,20050,20050,20050,20050,0
20241007,131900,268951800,20050,20050,20050,20050,0
20241007,131800,268951800,20050,20050,20050,20050,1
20241007,131700,268931750,20050,20050,20050,20050,0
20241007,131600,268931750,20050,20050,20050,20050,1
20241007,131500,268911700,20050,20050,20050,20050,0
20241007,131400,268911700,20050,20050,20050,20050,0
20241007,131300,268911700,20050,20050,20050,20050,10
20241007,131200,268711200,20050,20050,20050,20050,0
20241007,131100,268711200,20050,20050,20050,20050,6
20241007,131000,268590900,20050,20050,20050,20050,0
20241007,130900,268590900,20050,20050,20050,20050,0
20241007,130800,268590900,20050,20050,20050,20050,0
20241007,130700,268590900,20050,20050,20050,20050,0
20241007,130600,268590900,20050,20050,20050,20050,0
20241007,130500,268590900,20050,20050,20050,20050,2
20241007,130400,268550800,20050,20050,20050,20050,0
20241007,130300,268550800,20050,20050,20050,20050,0
20241007,130200,268550800,20050,20050,20050,20050,25
20241007,130100,268049550,20050,20050,20050,20050,0
20241007,130000,268049550,20050,20050,20050,20050,14
20241007,125900,267768850,20050,20050,20050,20050,0
20241007,125800,267768850,20050,20050,20050,20050,0
20241007,125700,267768850,20050,20050,20050,20050,31
20241007,125600,267147300,20000,20000,20000,20000,64
20241007,125500,265867300,20000,20000,20000,20000,2
20241007,125400,265827300,20000,20000,20000,20000,16
20241007,125300,265507300,20000,20000,20000,20000,0
20241007,125200,265507300,20000,20000,20000,20000,0
20241007,125100,265507300,20000,20000,20000,20000,0
20241007,125000,265507300,20000,20000,20000,20000,2
20241007,124900,265467300,20000,20000,20000,20000,2
20241007,124800,265427300,20000,20000,20000,20000,24
20241007,124700,264947300,20000,20000,20000,20000,4
20241007,124600,264867300,20000,20000,20000,20000,2
20241007,124500,264827300,20000,20000,20000,20000,226
20241007,124400,260307300,20000,20000,20000,20000,2
20241007,124300,260267300,20000,20000,20000,20000,1394
20241007,124200,232387300,20000,20000,20000,20000,0
20241007,124100,232387300,20000,20050,20050,20000,587
20241007,124000,220624950,20100,20100,20100,20100,0
20241007,123900,220624950,20100,20100,20100,20100,6
20241007,123800,220504350,20050,20100,20100,20050,29
20241007,123700,219921900,20100,20100,20100,20100,2
20241007,123600,219881700,20050,20050,20050,20050,0
20241007,123500,219881700,20050,20050,20050,20050,0
20241007,123400,219881700,20050,20050,20050,20050,11
20241007,123300,219661150,20100,20100,20100,20100,1
20241007,123200,219641050,20050,20050,20050,20050,91
20241007,123100,217816500,20050,20050,20050,20050,0
20241007,123000,217816500,20050,20050,20050,20050,0
20241007,122900,217816500,20050,20050,20050,20050,9
20241007,122800,217636050,20050,20050,20050,20050,0
20241007,122700,217636050,20050,20050,20050,20050,0
20241007,122600,217636050,20050,20050,20050,20050,150
20241007,122500,214628550,20050,20050,20050,20050,0
20241007,122400,214628550,20050,20050,20050,20050,34
20241007,122300,213946850,20050,20050,20050,20050,20
20241007,122200,213545850,20050,20050,20050,20050,0
20241007,122100,213545850,20050,20050,20050,20050,15
20241007,122000,213245100,20050,20050,20050,20050,55
20241007,121900,212142350,20050,20050,20050,20050,0
20241007,121800,212142350,20050,20100,20100,20050,18
20241007,121700,211780950,20100,20100,20100,20100,0
20241007,121600,211780950,20100,20050,20100,20050,2
20241007,121500,211740800,20050,20050,20050,20050,0
20241007,121400,211740800,20050,20050,20050,20050,96
20241007,121300,209816000,20050,20050,20050,20050,0
20241007,121200,209816000,20050,20050,20050,20050,0
20241007,121100,209816000,20050,20050,20050,20050,0
20241007,121000,209816000,20050,20050,20050,20050,206
20241007,120900,205685700,20100,20100,20100,20100,2
20241007,120800,205645500,20050,20050,20050,20050,0
20241007,120700,205645500,20050,20050,20050,20050,0
20241007,120600,205645500,20050,20050,20050,20050,0
20241007,120500,205645500,20050,20050,20050,20050,0
20241007,120400,205645500,20050,20050,20050,20050,0
20241007,120300,205645500,20050,20100,20100,20050,22
20241007,120200,205203850,20050,20050,20050,20050,0
20241007,120100,205203850,20050,20050,20050,20050,13
20241007,120000,204943200,20050,20050,20050,20050,0
20241007,115900,204943200,20050,20050,20050,20050,0
20241007,115800,204943200,20050,20100,20100,20050,57
20241007,115700,203799750,20050,20050,20050,20050,0
20241007,115600,203799750,20050,20050,20050,20050,88
20241007,115500,202035350,20050,20050,20050,20050,0
20241007,115400,202035350,20050,20050,20050,20050,0
20241007,115300,202035350,20050,20050,20050,20050,81
20241007,115200,200411300,20050,20050,20050,20050,0
20241007,115100,200411300,20050,20100,20100,20050,18
20241007,115000,200050300,20050,20050,20050,20050,0
20241007,114900,200050300,20050,20050,20050,20050,0
20241007,114800,200050300,20050,20050,20050,20050,0
20241007,114700,200050300,20050,20050,20050,20050,29
20241007,114600,199468850,20050,20050,20050,20050,100
20241007,114500,197463850,20050,20050,20050,20050,19
20241007,114400,197082900,20050,20050,20050,20050,0
20241007,114300,197082900,20050,20050,20050,20050,11
20241007,114200,196862350,20050,20050,20050,20050,15
20241007,114100,196561600,20050,20050,20050,20050,0
20241007,114000,196561600,20050,20050,20050,20050,0
20241007,113900,196561600,20050,20050,20050,20050,0
20241007,113800,196561600,20050,20050,20050,20050,0
20241007,113700,196561600,20050,20050,20050,20050,6
20241007,113600,196441300,20050,20050,20050,20050,2
20241007,113500,196401200,20100,20050,20100,20050,9
20241007,113400,196220500,20050,20050,20050,20000,272
20241007,113300,190767500,20050,20050,20050,20050,23
20241007,113200,190306350,20050,20050,20050,20050,22
20241007,113100,189865250,20050,20050,20050,20050,4
20241007,113000,189785050,20050,20050,20050,20050,2
20241007,112900,189744950,20050,20050,20100,20050,83
20241007,112800,188078250,20050,20050,20050,20050,4
20241007,112700,187998050,20100,20050,20100,20050,4
20241007,112600,187917750,20050,20050,20050,20050,4
20241007,112500,187837550,20050,20050,20100,20050,8
20241007,112400,187677050,20050,20050,20050,20050,4
20241007,112300,187596850,20050,20050,20050,20050,12
20241007,112200,187356250,20050,20050,20050,20050,6
20241007,112100,187235950,20050,20050,20050,20050,6
20241007,112000,187115650,20050,20050,20050,20050,4
20241007,111900,187035450,20050,20050,20050,20050,4
20241007,111800,186955250,20050,20050,20050,20050,7
20241007,111700,186814900,20050,20050,20050,20050,52
20241007,111600,185772300,20100,20100,20100,20100,1
20241007,111500,185752200,20050,20050,20050,20050,1124
20241007,111400,163216000,20000,20000,20000,20000,0
20241007,111300,163216000,20000,20050,20050,20000,223
20241007,111200,158747350,20000,20000,20000,20000,33
20241007,111100,158087350,20050,20050,20050,20050,0
20241007,111000,158087350,20050,20050,20050,20000,155
20241007,110900,154981500,20050,20050,20050,20050,0
20241007,110800,154981500,20050,20050,20050,20050,4
20241007,110700,154901300,20000,20000,20000,20000,0
20241007,110600,154901300,20000,20050,20050,20000,153
20241007,110500,151834300,20000,20000,20000,20000,0
20241007,110400,151834300,20000,20000,20000,20000,0
20241007,110300,151834300,20000,20000,20000,20000,0
20241007,110200,151834300,20000,20000,20000,20000,17
20241007,110100,151494300,20000,20000,20000,20000,0
20241007,110000,151494300,20000,20050,20050,20000,2
20241007,105900,151454250,20000,20000,20000,20000,13
20241007,105800,151194250,20000,20000,20000,20000,0
20241007,105700,151194250,20000,20000,20000,20000,1
20241007,105600,151174250,19990,19990,19990,19990,58
20241007,105500,150014830,19990,19990,19990,19990,11
20241007,105400,149794940,20000,20000,20000,20000,1
20241007,105300,149774940,20000,19990,20000,19990,29
20241007,105200,149195220,19990,19990,19990,19990,0
20241007,105100,149195220,19990,19980,20000,19980,120
20241007,105000,146795870,19990,19980,19990,19980,19
20241007,104900,146416200,19980,20000,20000,19980,785
20241007,104800,130719380,19990,19990,19990,19990,0
20241007,104700,130719380,19990,20000,20000,19990,86
20241007,104600,129000060,20050,20050,20050,20050,0
20241007,104500,129000060,20050,19990,20050,19990,46
20241007,104400,128080460,19990,20000,20100,19990,120
20241007,104300,125679900,20000,20000,20000,20000,0
20241007,104200,125679900,20000,20000,20000,20000,81
20241007,104100,124059900,20000,20000,20000,20000,0
20241007,104000,124059900,20000,20000,20000,20000,22
20241007,103900,123619900,20000,20000,20000,20000,0
20241007,103800,123619900,20000,20000,20000,20000,0
20241007,103700,123619900,20000,20000,20000,20000,0
20241007,103600,123619900,20000,20000,20000,20000,1
20241007,103500,123599900,20000,20000,20000,20000,82
20241007,103400,121959900,20000,20000,20000,20000,87
20241007,103300,120219900,20000,20000,20000,20000,0
20241007,103200,120219900,20000,20050,20050,20000,11
20241007,103100,119999850,20050,20050,20050,20050,4
20241007,103000,119919650,20050,20050,20050,20050,18
20241007,102900,119558750,20050,20100,20100,20050,48
20241007,102800,118595850,20100,20100,20100,20100,0
20241007,102700,118595850,20100,20100,20100,20100,0
20241007,102600,118595850,20100,20100,20100,20100,0
20241007,102500,118595850,20100,20100,20100,20100,10
20241007,102400,118394850,20100,20100,20100,20100,0
20241007,102300,118394850,20100,20100,20100,20100,101
20241007,102200,116364750,20100,20100,20100,20100,54
20241007,102100,115279350,20150,20150,20150,20150,10
20241007,102000,115077850,20150,20150,20150,20150,118
20241007,101900,112700150,20150,20150,20150,20150,193
20241007,101800,108811200,20150,20150,20150,20150,0
20241007,101700,108811200,20150,20150,20150,20150,26
20241007,101600,108287300,20150,20150,20150,20150,0
20241007,101500,108287300,20150,20150,20150,20150,0
20241007,101400,108287300,20150,20150,20150,20150,54
20241007,101300,107199200,20150,20200,20200,20150,15
20241007,101200,106896800,20200,20200,20200,20200,10
20241007,101100,106694800,20200,20200,20200,20200,0
20241007,101000,106694800,20200,20250,20250,20200,24
20241007,100900,106209700,20250,20250,20250,20250,0
20241007,100800,106209700,20250,20200,20250,20200,7
20241007,100700,106068250,20200,20150,20200,20100,208
20241007,100600,101873250,20150,20150,20150,20150,22
20241007,100500,101429950,20150,20150,20150,20150,0
20241007,100400,101429950,20150,20200,20200,20150,224
20241007,100300,96912900,20200,20200,20200,20200,0
20241007,100200,96912900,20200,20250,20250,20200,186
20241007,100100,93148200,20200,20200,20200,20200,0
20241007,100000,93148200,20200,20200,20200,20200,35
20241007,095900,92441200,20200,20200,20200,20200,0
20241007,095800,92441200,20200,20200,20200,20200,0
20241007,095700,92441200,20200,20200,20200,20150,14
20241007,095600,92158500,20150,20150,20200,20150,143
20241007,095500,89270700,20150,20150,20150,20150,0
20241007,095400,89270700,20150,20150,20150,20150,2
20241007,095300,89230400,20200,20200,20200,20200,3
20241007,095200,89169800,20200,20150,20200,20150,46
20241007,095100,88242800,20150,20150,20150,20150,0
20241007,095000,88242800,20150,20150,20150,20150,4
20241007,094900,88162200,20150,20200,20200,20150,6
20241007,094800,88041200,20200,20200,20200,20200,0
20241007,094700,88041200,20200,20200,20200,20200,133
20241007,094600,85354600,20150,20150,20150,20150,70
20241007,094500,83944100,20100,20100,20100,20100,21
20241007,094400,83522000,20100,20100,20100,20100,204
20241007,094300,79421600,20100,20100,20100,20100,0
20241007,094200,79421600,20100,20100,20100,20100,12
20241007,094100,79180400,20100,20150,20250,20100,318
20241007,094000,72772600,20200,20200,20200,20200,1
20241007,093900,72752400,20150,20150,20150,20150,0
20241007,093800,72752400,20150,20200,20200,20150,71
20241007,093700,71318750,20200,20200,20200,20200,96
20241007,093600,69379550,20200,20200,20200,20200,70
20241007,093500,67965550,20200,20200,20200,20200,0
20241007,093400,67965550,20200,20200,20200,20200,0
20241007,093300,67965550,20200,20200,20200,20200,0
20241007,093200,67965550,20200,20250,20250,20200,208
20241007,093100,63763900,20200,20200,20200,20200,0
20241007,093000,63763900,20200,20250,20250,20200,35
20241007,092900,63055850,20200,20200,20200,20200,0
20241007,092800,63055850,20200,20200,20200,20200,0
20241007,092700,63055850,20200,20300,20300,20200,91
20241007,092600,61214550,20250,20250,20250,20250,0
20241007,092500,61214550,20250,20300,20300,20250,24
20241007,092400,60728450,20300,20300,20300,20300,0
20241007,092300,60728450,20300,20300,20300,20300,1
20241007,092200,60708150,20200,20200,20200,20200,0
20241007,092100,60708150,20200,20200,20200,20200,30
20241007,092000,60102150,20200,20300,20300,20200,300
20241007,091900,54020400,20300,20300,20300,20300,23
20241007,091800,53553500,20350,20350,20350,20350,0
20241007,091700,53553500,20350,20350,20350,20350,1
20241007,091600,53533150,20350,20250,20350,20250,25
20241007,091500,53026800,20200,20200,20200,20200,25
20241007,091400,52521800,20250,20250,20250,20250,0
20241007,091300,52521800,20250,20200,20250,20200,211
20241007,091200,48258500,20200,20200,20200,20200,6
20241007,091100,48137300,20100,20100,20100,20100,43
20241007,091000,47273000,20150,20150,20150,20150,0
20241007,090900,47273000,20150,20150,20150,20150,61
20241007,090800,46043850,20100,20100,20100,20100,92
20241007,090700,44194650,20150,20100,20150,20100,77
20241007,090600,42646100,20100,20100,20100,20100,0
20241007,090500,42646100,20100,20000,20200,20000,113
20241007,090400,40378600,20100,20150,20150,20050,559
20241007,090300,29124000,20250,20250,20250,20100,1196
20241007,090200,4979050,20250,20250,20300,20250,30
20241007,090100,4370900,20300,20300,20300,20300,49
20241007,090000,3376200,20550,20200,20550,20200,167