KissMeData/017940/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190800,362107100,75300,75300,75300,75300,72
20241007,190700,362107100,75300,75300,75300,75300,0
20241007,190600,362107100,75300,75300,75300,75300,0
20241007,190500,362107100,75300,75300,75300,75300,0
20241007,190400,362107100,75300,75300,75300,75300,0
20241007,190300,362107100,75300,75300,75300,75300,0
20241007,190200,362107100,75300,75300,75300,75300,0
20241007,190100,362107100,75300,75300,75300,75300,0
20241007,190000,362107100,75300,75300,75300,75300,0
20241007,185900,362107100,75300,75300,75300,75300,0
20241007,185800,362107100,75300,75300,75300,75300,0
20241007,185700,362107100,75300,75300,75300,75300,0
20241007,185600,362107100,75300,75300,75300,75300,0
20241007,185500,362107100,75300,75300,75300,75300,0
20241007,185400,362107100,75300,75300,75300,75300,0
20241007,185300,362107100,75300,75300,75300,75300,0
20241007,185200,362107100,75300,75300,75300,75300,0
20241007,185100,362107100,75300,75300,75300,75300,0
20241007,185000,362107100,75300,75300,75300,75300,0
20241007,184900,362107100,75300,75300,75300,75300,0
20241007,184800,362107100,75300,75300,75300,75300,0
20241007,184700,362107100,75300,75300,75300,75300,0
20241007,184600,362107100,75300,75300,75300,75300,0
20241007,184500,362107100,75300,75300,75300,75300,0
20241007,184400,362107100,75300,75300,75300,75300,0
20241007,184300,362107100,75300,75300,75300,75300,0
20241007,184200,362107100,75300,75300,75300,75300,0
20241007,184100,362107100,75300,75300,75300,75300,0
20241007,184000,362107100,75300,75300,75300,75300,0
20241007,183900,362107100,75300,75300,75300,75300,0
20241007,183800,362107100,75300,75300,75300,75300,72
20241007,183700,362107100,75300,75300,75300,75300,0
20241007,183600,362107100,75300,75300,75300,75300,0
20241007,183500,362107100,75300,75300,75300,75300,0
20241007,183400,362107100,75300,75300,75300,75300,0
20241007,183300,362107100,75300,75300,75300,75300,0
20241007,183200,362107100,75300,75300,75300,75300,0
20241007,183100,362107100,75300,75300,75300,75300,0
20241007,183000,362107100,75300,75300,75300,75300,0
20241007,182900,362107100,75300,75300,75300,75300,0
20241007,182800,362107100,75300,75300,75300,75300,0
20241007,182700,362107100,75300,75300,75300,75300,0
20241007,182600,362107100,75300,75300,75300,75300,0
20241007,182500,362107100,75300,75300,75300,75300,0
20241007,182400,362107100,75300,75300,75300,75300,0
20241007,182300,362107100,75300,75300,75300,75300,0
20241007,182200,362107100,75300,75300,75300,75300,0
20241007,182100,362107100,75300,75300,75300,75300,0
20241007,182000,362107100,75300,75300,75300,75300,0
20241007,181900,362107100,75300,75300,75300,75300,0
20241007,181800,362107100,75300,75300,75300,75300,0
20241007,181700,362107100,75300,75300,75300,75300,0
20241007,181600,362107100,75300,75300,75300,75300,0
20241007,181500,362107100,75300,75300,75300,75300,0
20241007,181400,362107100,75300,75300,75300,75300,0
20241007,181300,362107100,75300,75300,75300,75300,0
20241007,181200,362107100,75300,75300,75300,75300,0
20241007,181100,362107100,75300,75300,75300,75300,0
20241007,181000,362107100,75300,75300,75300,75300,0
20241007,180900,362107100,75300,75300,75300,75300,0
20241007,180800,362107100,75300,75300,75300,75300,72
20241007,180700,362107100,75300,75300,75300,75300,0
20241007,180600,362107100,75300,75300,75300,75300,0
20241007,180500,362107100,75300,75300,75300,75300,0
20241007,180400,362107100,75300,75300,75300,75300,0
20241007,180300,362107100,75300,75300,75300,75300,0
20241007,180200,362107100,75300,75300,75300,75300,0
20241007,180100,362107100,75300,75300,75300,75300,0
20241007,180000,362107100,75300,75300,75300,75300,0
20241007,175900,362107100,75300,75300,75300,75300,0
20241007,175800,362107100,75300,75300,75300,75300,0
20241007,175700,362107100,75300,75300,75300,75300,0
20241007,175600,362107100,75300,75300,75300,75300,0
20241007,175500,362107100,75300,75300,75300,75300,0
20241007,175400,362107100,75300,75300,75300,75300,0
20241007,175300,362107100,75300,75300,75300,75300,0
20241007,175200,362107100,75300,75300,75300,75300,0
20241007,175100,362107100,75300,75300,75300,75300,0
20241007,175000,362107100,75300,75300,75300,75300,0
20241007,174900,362107100,75300,75300,75300,75300,0
20241007,174800,362107100,75300,75300,75300,75300,0
20241007,174700,362107100,75300,75300,75300,75300,0
20241007,174600,362107100,75300,75300,75300,75300,0
20241007,174500,362107100,75300,75300,75300,75300,0
20241007,174400,362107100,75300,75300,75300,75300,0
20241007,174300,362107100,75300,75300,75300,75300,0
20241007,174200,362107100,75300,75300,75300,75300,0
20241007,174100,362107100,75300,75300,75300,75300,0
20241007,174000,362107100,75300,75300,75300,75300,0
20241007,173900,362107100,75300,75300,75300,75300,0
20241007,173800,362107100,75300,75300,75300,75300,72
20241007,173700,362107100,75300,75300,75300,75300,0
20241007,173600,362107100,75300,75300,75300,75300,0
20241007,173500,362107100,75300,75300,75300,75300,0
20241007,173400,362107100,75300,75300,75300,75300,0
20241007,173300,362107100,75300,75300,75300,75300,0
20241007,173200,362107100,75300,75300,75300,75300,0
20241007,173100,362107100,75300,75300,75300,75300,0
20241007,173000,362107100,75300,75300,75300,75300,0
20241007,172900,362107100,75300,75300,75300,75300,0
20241007,172800,362107100,75300,75300,75300,75300,0
20241007,172700,362107100,75300,75300,75300,75300,0
20241007,172600,362107100,75300,75300,75300,75300,0
20241007,172500,362107100,75300,75300,75300,75300,0
20241007,172400,362107100,75300,75300,75300,75300,0
20241007,172300,362107100,75300,75300,75300,75300,0
20241007,172200,362107100,75300,75300,75300,75300,0
20241007,172100,362107100,75300,75300,75300,75300,0
20241007,172000,362107100,75300,75300,75300,75300,0
20241007,171900,362107100,75300,75300,75300,75300,0
20241007,171800,362107100,75300,75300,75300,75300,0
20241007,171700,362107100,75300,75300,75300,75300,0
20241007,171600,362107100,75300,75300,75300,75300,0
20241007,171500,362107100,75300,75300,75300,75300,0
20241007,171400,362107100,75300,75300,75300,75300,0
20241007,171300,362107100,75300,75300,75300,75300,0
20241007,171200,362107100,75300,75300,75300,75300,0
20241007,171100,362107100,75300,75300,75300,75300,0
20241007,171000,362107100,75300,75300,75300,75300,0
20241007,170900,362107100,75300,75300,75300,75300,0
20241007,170800,362107100,75300,75300,75300,75300,72
20241007,170700,362107100,75300,75300,75300,75300,0
20241007,170600,362107100,75300,75300,75300,75300,0
20241007,170500,362107100,75300,75300,75300,75300,0
20241007,170400,362107100,75300,75300,75300,75300,0
20241007,170300,362107100,75300,75300,75300,75300,0
20241007,170200,362107100,75300,75300,75300,75300,0
20241007,170100,362107100,75300,75300,75300,75300,0
20241007,170000,362107100,75300,75300,75300,75300,0
20241007,165900,362107100,75300,75300,75300,75300,0
20241007,165800,362107100,75300,75300,75300,75300,0
20241007,165700,362107100,75300,75300,75300,75300,0
20241007,165600,362107100,75300,75300,75300,75300,0
20241007,165500,362107100,75300,75300,75300,75300,0
20241007,165400,362107100,75300,75300,75300,75300,0
20241007,165300,362107100,75300,75300,75300,75300,0
20241007,165200,362107100,75300,75300,75300,75300,0
20241007,165100,362107100,75300,75300,75300,75300,0
20241007,165000,362107100,75300,75300,75300,75300,0
20241007,164900,362107100,75300,75300,75300,75300,0
20241007,164800,362107100,75300,75300,75300,75300,0
20241007,164700,362107100,75300,75300,75300,75300,0
20241007,164600,362107100,75300,75300,75300,75300,0
20241007,164500,362107100,75300,75300,75300,75300,0
20241007,164400,362107100,75300,75300,75300,75300,0
20241007,164300,362107100,75300,75300,75300,75300,0
20241007,164200,362107100,75300,75300,75300,75300,0
20241007,164100,362107100,75300,75300,75300,75300,0
20241007,164000,362107100,75300,75300,75300,75300,0
20241007,163900,362107100,75300,75300,75300,75300,0
20241007,163800,362107100,75300,75300,75300,75300,72
20241007,163700,362107100,75300,75300,75300,75300,0
20241007,163600,362107100,75300,75300,75300,75300,0
20241007,163500,362107100,75300,75300,75300,75300,0
20241007,163400,362107100,75300,75300,75300,75300,0
20241007,163300,362107100,75300,75300,75300,75300,0
20241007,163200,362107100,75300,75300,75300,75300,0
20241007,163100,362107100,75300,75300,75300,75300,0
20241007,163000,362107100,75300,75300,75300,75300,0
20241007,162900,362107100,75300,75300,75300,75300,0
20241007,162800,362107100,75300,75300,75300,75300,0
20241007,162700,362107100,75300,75300,75300,75300,0
20241007,162600,362107100,75300,75300,75300,75300,0
20241007,162500,362107100,75300,75300,75300,75300,0
20241007,162400,362107100,75300,75300,75300,75300,0
20241007,162300,362107100,75300,75300,75300,75300,0
20241007,162200,362107100,75300,75300,75300,75300,0
20241007,162100,362107100,75300,75300,75300,75300,0
20241007,162000,362107100,75300,75300,75300,75300,0
20241007,161900,362107100,75300,75300,75300,75300,0
20241007,161800,362107100,75300,75300,75300,75300,0
20241007,161700,362107100,75300,75300,75300,75300,0
20241007,161600,362107100,75300,75300,75300,75300,0
20241007,161500,362107100,75300,75300,75300,75300,0
20241007,161400,362107100,75300,75300,75300,75300,0
20241007,161300,362107100,75300,75300,75300,75300,0
20241007,161200,362107100,75300,75300,75300,75300,0
20241007,161100,362107100,75300,75300,75300,75300,0
20241007,161000,362107100,75300,75300,75300,75300,0
20241007,160900,362107100,75300,75300,75300,75300,0
20241007,160800,362107100,75300,75300,75300,75300,72
20241007,160700,362107100,75300,75300,75300,75300,0
20241007,160600,362107100,75300,75300,75300,75300,0
20241007,160500,362107100,75300,75300,75300,75300,0
20241007,160400,362107100,75300,75300,75300,75300,0
20241007,160300,362107100,75300,75300,75300,75300,0
20241007,160200,362107100,75300,75300,75300,75300,0
20241007,160100,362107100,75300,75300,75300,75300,0
20241007,160000,362107100,75300,75300,75300,75300,0
20241007,155900,362107100,75300,75300,75300,75300,0
20241007,155800,362107100,75300,75300,75300,75300,0
20241007,155700,362107100,75300,75300,75300,75300,0
20241007,155600,362107100,75300,75300,75300,75300,0
20241007,155500,362107100,75300,75300,75300,75300,0
20241007,155400,362107100,75300,75300,75300,75300,0
20241007,155300,362107100,75300,75300,75300,75300,0
20241007,155200,362107100,75300,75300,75300,75300,0
20241007,155100,362107100,75300,75300,75300,75300,0
20241007,155000,362107100,75300,75300,75300,75300,0
20241007,154900,362107100,75300,75300,75300,75300,0
20241007,154800,362107100,75300,75300,75300,75300,0
20241007,154700,362107100,75300,75300,75300,75300,0
20241007,154600,362107100,75300,75300,75300,75300,0
20241007,154500,362107100,75300,75300,75300,75300,0
20241007,154400,362107100,75300,75300,75300,75300,0
20241007,154300,362107100,75300,75300,75300,75300,0
20241007,154200,362107100,75300,75300,75300,75300,0
20241007,154100,362107100,75300,75300,75300,75300,0
20241007,154000,362107100,75300,75300,75300,75300,0
20241007,153900,362107100,75300,75300,75300,75300,0
20241007,153800,362107100,75300,75300,75300,75300,72
20241007,153700,362107100,75300,75300,75300,75300,0
20241007,153600,362107100,75300,75300,75300,75300,0
20241007,153500,362107100,75300,75300,75300,75300,0
20241007,153400,362107100,75300,75300,75300,75300,0
20241007,153300,362107100,75300,75300,75300,75300,0
20241007,153200,362107100,75300,75300,75300,75300,0
20241007,153100,362107100,75300,75300,75300,75300,0
20241007,153000,362107100,75300,75300,75300,75300,72
20241007,152900,356685500,75500,75500,75500,75500,0
20241007,152800,356685500,75500,75500,75500,75500,0
20241007,152700,356685500,75500,75500,75500,75500,0
20241007,152600,356685500,75500,75500,75500,75500,0
20241007,152500,356685500,75500,75500,75500,75500,0
20241007,152400,356685500,75500,75500,75500,75500,0
20241007,152300,356685500,75500,75500,75500,75500,0
20241007,152200,356685500,75500,75500,75500,75500,0
20241007,152100,356685500,75500,75500,75500,75500,0
20241007,152000,356685500,75500,75500,75500,75500,0
20241007,151900,356685500,75500,75500,75500,75500,9
20241007,151800,356006000,75500,75500,75500,75500,1
20241007,151700,355930500,75300,75300,75300,75300,0
20241007,151600,355930500,75300,75300,75300,75300,18
20241007,151500,354575100,75400,75400,75400,75400,0
20241007,151400,354575100,75400,75400,75400,75400,0
20241007,151300,354575100,75400,75400,75400,75400,0
20241007,151200,354575100,75400,75400,75400,75400,5
20241007,151100,354198100,75300,75400,75400,75300,45
20241007,151000,350806300,75400,75400,75400,75400,3
20241007,150900,350580100,75500,75500,75500,75500,0
20241007,150800,350580100,75500,75500,75500,75500,0
20241007,150700,350580100,75500,75500,75500,75500,0
20241007,150600,350580100,75500,75500,75500,75500,0
20241007,150500,350580100,75500,75500,75500,75500,0
20241007,150400,350580100,75500,75500,75500,75500,5
20241007,150300,350202600,75400,75400,75400,75400,0
20241007,150200,350202600,75400,75400,75400,75400,4
20241007,150100,349901000,75400,75400,75400,75400,0
20241007,150000,349901000,75400,75400,75400,75400,2
20241007,145900,349750200,75400,75400,75400,75400,1
20241007,145800,349674800,75600,75400,75600,75400,2
20241007,145700,349523800,75500,75500,75500,75500,2
20241007,145600,349372800,75400,75400,75400,75400,1
20241007,145500,349297400,75400,75500,75500,75400,59
20241007,145400,344848300,75500,75500,75500,75500,1
20241007,145300,344772800,75500,75500,75500,75500,0
20241007,145200,344772800,75500,75500,75500,75500,1
20241007,145100,344697300,75400,75400,75500,75400,31
20241007,145000,342357000,75400,75400,75400,75400,0
20241007,144900,342357000,75400,75400,75400,75400,2
20241007,144800,342206200,75400,75400,75400,75400,39
20241007,144700,339265600,75400,75400,75400,75400,2
20241007,144600,339114800,75400,75400,75400,75400,0
20241007,144500,339114800,75400,75400,75400,75400,1
20241007,144400,339039400,75400,75400,75400,75400,0
20241007,144300,339039400,75400,75400,75400,75400,1
20241007,144200,338964000,75400,75500,75500,75400,11
20241007,144100,338133800,75400,75400,75400,75400,1
20241007,144000,338058400,75400,75400,75400,75400,200
20241007,143900,322978400,75400,75400,75400,75400,1
20241007,143800,322903000,75400,75500,75500,75400,55
20241007,143700,318751000,75500,75700,75700,75500,423
20241007,143600,286812500,75500,75700,75700,75500,45
20241007,143500,283412100,75700,75700,75700,75700,3
20241007,143400,283185000,75700,75700,75700,75700,0
20241007,143300,283185000,75700,75700,75700,75700,0
20241007,143200,283185000,75700,75700,75700,75700,2
20241007,143100,283033600,75700,75800,75800,75700,12
20241007,143000,282124200,75700,75700,75700,75700,1
20241007,142900,282048500,75700,75700,75700,75700,1
20241007,142800,281972800,75700,75700,75700,75700,0
20241007,142700,281972800,75700,75700,75700,75700,3
20241007,142600,281745700,75700,75700,75700,75700,1
20241007,142500,281670000,75700,75700,75700,75700,8
20241007,142400,281064400,75700,75700,75700,75700,1
20241007,142300,280988700,75700,75700,75700,75700,9
20241007,142200,280307400,75700,75700,75700,75700,5
20241007,142100,279928900,75700,75700,75700,75700,3
20241007,142000,279701800,75700,75700,75700,75700,10
20241007,141900,278944800,75700,75700,75700,75700,1
20241007,141800,278869100,75700,75700,75700,75700,1
20241007,141700,278793400,75700,75700,75700,75700,2
20241007,141600,278642000,75700,75700,75700,75700,2
20241007,141500,278490600,75700,75700,75700,75700,0
20241007,141400,278490600,75700,75700,75700,75700,2
20241007,141300,278339200,75700,75700,75700,75700,0
20241007,141200,278339200,75700,75700,75700,75700,2
20241007,141100,278187800,75700,75700,75700,75700,2
20241007,141000,278036400,75700,75700,75700,75700,1
20241007,140900,277960700,75700,75700,75700,75700,1
20241007,140800,277885000,75700,75700,75700,75700,7
20241007,140700,277355100,75700,75600,75700,75600,91
20241007,140600,270466500,75600,75600,75600,75600,3
20241007,140500,270239700,75600,75600,75600,75600,1
20241007,140400,270164100,75600,75600,75600,75600,0
20241007,140300,270164100,75600,75600,75600,75600,0
20241007,140200,270164100,75600,75600,75600,75600,3
20241007,140100,269937300,75700,75600,75700,75600,3
20241007,140000,269710300,75600,75700,75700,75600,18
20241007,135900,268347800,75700,75600,75700,75600,2
20241007,135800,268196500,75600,75600,75600,75600,1
20241007,135700,268120900,75600,75600,75600,75600,1
20241007,135600,268045300,75600,75600,75600,75600,1
20241007,135500,267969700,75600,75600,75600,75600,0
20241007,135400,267969700,75600,75600,75600,75600,2
20241007,135300,267818500,75700,75600,75700,75600,6
20241007,135200,267364400,75600,75600,75600,75600,1
20241007,135100,267288800,75600,75600,75600,75600,0
20241007,135000,267288800,75600,75600,75600,75600,0
20241007,134900,267288800,75600,75600,75600,75600,3
20241007,134800,267062000,75700,75700,75700,75700,2
20241007,134700,266910600,75600,75600,75600,75600,2
20241007,134600,266759400,75600,75700,75700,75600,2
20241007,134500,266608100,75500,75500,75500,75500,1
20241007,134400,266532600,75500,75500,75500,75500,1
20241007,134300,266457100,75500,75500,75500,75500,0
20241007,134200,266457100,75500,75500,75500,75500,1
20241007,134100,266381600,75500,75600,75600,75500,42
20241007,134000,263207600,75500,75500,75500,75500,1
20241007,133900,263132100,75500,75500,75500,75500,100
20241007,133800,255582100,75500,75500,75500,75500,0
20241007,133700,255582100,75500,75500,75500,75500,2
20241007,133600,255431100,75500,75500,75500,75500,2
20241007,133500,255280100,75500,75500,75500,75500,0
20241007,133400,255280100,75500,75500,75500,75500,3
20241007,133300,255053600,75500,75500,75500,75500,1
20241007,133200,254978100,75500,75500,75500,75500,2
20241007,133100,254827100,75500,75500,75500,75500,1
20241007,133000,254751600,75500,75500,75500,75500,0
20241007,132900,254751600,75500,75500,75500,75500,9
20241007,132800,254072100,75500,75500,75500,75500,0
20241007,132700,254072100,75500,75500,75500,75500,2
20241007,132600,253921100,75500,75600,75600,75500,47
20241007,132500,250368000,75400,75400,75400,75400,1
20241007,132400,250292600,75400,75600,75600,75400,12
20241007,132300,249385600,75400,75400,75400,75400,0
20241007,132200,249385600,75400,75400,75400,75400,21
20241007,132100,247802200,75400,75400,75400,75400,2
20241007,132000,247651400,75400,75400,75400,75400,1
20241007,131900,247576000,75400,75400,75400,75400,0
20241007,131800,247576000,75400,75400,75400,75400,0
20241007,131700,247576000,75400,75400,75400,75400,1
20241007,131600,247500600,75400,75400,75400,75400,2
20241007,131500,247349800,75400,75400,75400,75400,1
20241007,131400,247274400,75400,75400,75400,75400,1
20241007,131300,247199000,75500,75500,75500,75500,0
20241007,131200,247199000,75500,75500,75500,75500,2
20241007,131100,247048000,75500,75500,75500,75500,3
20241007,131000,246821500,75600,75600,75600,75600,2
20241007,130900,246670300,75500,75400,75500,75400,3
20241007,130800,246443900,75400,75400,75400,75400,1
20241007,130700,246368500,75400,75400,75400,75400,2
20241007,130600,246217700,75400,75400,75400,75400,0
20241007,130500,246217700,75400,75400,75400,75400,0
20241007,130400,246217700,75400,75400,75400,75400,3
20241007,130300,245991500,75400,75400,75400,75400,0
20241007,130200,245991500,75400,75400,75400,75400,1
20241007,130100,245916100,75400,75500,75500,75400,29
20241007,130000,243726700,75500,75600,75600,75500,2
20241007,125900,243575600,75500,75500,75500,75500,2
20241007,125800,243424600,75500,75500,75500,75500,1
20241007,125700,243349100,75500,75500,75500,75500,3
20241007,125600,243122600,75500,75500,75500,75500,2
20241007,125500,242971600,75500,75500,75500,75500,1
20241007,125400,242896100,75500,75500,75500,75500,0
20241007,125300,242896100,75500,75500,75500,75500,0
20241007,125200,242896100,75500,75500,75500,75500,2
20241007,125100,242745100,75600,75500,75600,75500,3
20241007,125000,242518500,75600,75600,75600,75600,2
20241007,124900,242367300,75400,75400,75400,75400,1
20241007,124800,242291900,75400,75400,75400,75400,1
20241007,124700,242216500,75400,75400,75400,75400,2
20241007,124600,242065700,75400,75400,75400,75400,0
20241007,124500,242065700,75400,75400,75400,75400,0
20241007,124400,242065700,75400,75400,75500,75400,13
20241007,124300,241084400,75400,75400,75400,75400,0
20241007,124200,241084400,75400,75400,75400,75400,42
20241007,124100,237917600,75500,75500,75500,75500,0
20241007,124000,237917600,75500,75500,75500,75500,0
20241007,123900,237917600,75500,75500,75500,75500,2
20241007,123800,237766600,75400,75400,75400,75400,1
20241007,123700,237691200,75400,75400,75400,75400,1
20241007,123600,237615800,75400,75400,75400,75400,1
20241007,123500,237540400,75400,75600,75600,75400,3
20241007,123400,237314000,75400,75400,75400,75400,0
20241007,123300,237314000,75400,75400,75400,75400,0
20241007,123200,237314000,75400,75400,75400,75400,1
20241007,123100,237238600,75400,75400,75400,75400,3
20241007,123000,237012400,75500,75500,75500,75500,35
20241007,122900,234369900,75400,75400,75400,75400,0
20241007,122800,234369900,75400,75400,75400,75400,5
20241007,122700,233992900,75400,75400,75400,75400,2
20241007,122600,233842100,75400,75400,75400,75400,2
20241007,122500,233691300,75500,75500,75500,75500,0
20241007,122400,233691300,75500,75400,75500,75400,56
20241007,122300,229463400,75400,75400,75400,75400,1
20241007,122200,229388000,75500,75400,75500,75400,416
20241007,122100,197980300,75300,75300,75300,75300,1
20241007,122000,197905000,75300,75300,75300,75300,0
20241007,121900,197905000,75300,75300,75300,75300,3
20241007,121800,197679100,75300,75300,75300,75300,0
20241007,121700,197679100,75300,75300,75300,75300,10
20241007,121600,196926100,75300,75300,75300,75300,2
20241007,121500,196775500,75300,75300,75300,75300,2
20241007,121400,196624900,75300,75300,75300,75300,1
20241007,121300,196549600,75400,75400,75400,75400,0
20241007,121200,196549600,75400,75400,75400,75400,25
20241007,121100,194664600,75300,75300,75400,75300,14
20241007,121000,193609400,75400,75400,75400,75400,1
20241007,120900,193534000,75300,75300,75300,75300,1
20241007,120800,193458700,75300,75300,75300,75300,0
20241007,120700,193458700,75300,75300,75300,75300,0
20241007,120600,193458700,75300,75400,75400,75300,10
20241007,120500,192705200,75300,75300,75300,75300,0
20241007,120400,192705200,75300,75300,75300,75300,1
20241007,120300,192629900,75300,75300,75300,75300,0
20241007,120200,192629900,75300,75300,75300,75300,2
20241007,120100,192479300,75200,75200,75200,75200,1
20241007,120000,192404100,75200,75200,75200,75200,0
20241007,115900,192404100,75200,75200,75200,75200,1
20241007,115800,192328900,75200,75400,75400,75200,3
20241007,115700,192102900,75200,75200,75200,75200,1
20241007,115600,192027700,75200,75200,75200,75200,1
20241007,115500,191952500,75200,75200,75200,75200,0
20241007,115400,191952500,75200,75200,75200,75200,2
20241007,115300,191802100,75200,75200,75200,75200,1
20241007,115200,191726900,75200,75200,75200,75200,0
20241007,115100,191726900,75200,75200,75200,75200,78
20241007,115000,185861300,75200,75200,75200,75200,2
20241007,114900,185710900,75200,75200,75200,75200,0
20241007,114800,185710900,75200,75200,75200,75200,0
20241007,114700,185710900,75200,75200,75200,75200,1
20241007,114600,185635700,75200,75300,75300,75200,89
20241007,114500,178934400,75300,75300,75300,75300,18
20241007,114400,177579000,75300,75300,75300,75300,0
20241007,114300,177579000,75300,75300,75300,75300,0
20241007,114200,177579000,75300,75300,75300,75300,65
20241007,114100,172684500,75300,75300,75300,75300,3
20241007,114000,172458600,75400,75400,75400,75400,10
20241007,113900,171704600,75300,75300,75300,75300,5
20241007,113800,171328100,75300,75300,75300,75300,1
20241007,113700,171252800,75300,75300,75300,75300,1
20241007,113600,171177500,75300,75300,75300,75300,2
20241007,113500,171026900,75300,75300,75300,75300,0
20241007,113400,171026900,75300,75300,75300,75300,1
20241007,113300,170951600,75300,75300,75300,75300,2
20241007,113200,170801000,75300,75300,75300,75300,0
20241007,113100,170801000,75300,75300,75300,75300,1
20241007,113000,170725700,75300,75300,75300,75300,1
20241007,112900,170650400,75300,75300,75300,75300,2
20241007,112800,170499800,75300,75300,75300,75300,0
20241007,112700,170499800,75300,75300,75300,75300,0
20241007,112600,170499800,75300,75300,75300,75300,3
20241007,112500,170273900,75300,75300,75300,75300,1
20241007,112400,170198600,75300,75300,75300,75300,1
20241007,112300,170123300,75200,75200,75200,75200,0
20241007,112200,170123300,75200,75200,75200,75200,0
20241007,112100,170123300,75200,75300,75300,75200,4
20241007,112000,169822200,75300,75300,75300,75300,18
20241007,111900,168466800,75300,75300,75300,75300,20
20241007,111800,166960800,75200,75200,75200,75200,0
20241007,111700,166960800,75200,75200,75200,75200,3
20241007,111600,166735200,75200,75300,75300,75200,7
20241007,111500,166208500,75300,75300,75300,75300,1
20241007,111400,166133200,75200,75200,75200,75200,1
20241007,111300,166058000,75200,75200,75200,75200,2
20241007,111200,165907600,75200,75200,75200,75200,1
20241007,111100,165832400,75300,75300,75300,75300,0
20241007,111000,165832400,75300,75300,75300,75300,23
20241007,110900,164100500,75200,75200,75200,75200,2
20241007,110800,163950100,75200,75200,75200,75200,1
20241007,110700,163874900,75200,75200,75200,75200,0
20241007,110600,163874900,75200,75200,75200,75200,1
20241007,110500,163799700,75200,75200,75200,75200,41
20241007,110400,160716500,75200,75200,75200,75200,2
20241007,110300,160566100,75200,75200,75200,75200,0
20241007,110200,160566100,75200,75200,75200,75200,0
20241007,110100,160566100,75200,75200,75200,75200,4
20241007,110000,160265300,75200,75300,75300,75200,3
20241007,105900,160039500,75200,75200,75200,75200,1
20241007,105800,159964300,75200,75200,75200,75200,0
20241007,105700,159964300,75200,75300,75300,75200,2
20241007,105600,159813800,75200,75300,75300,75200,8
20241007,105500,159211700,75200,75200,75200,75200,1
20241007,105400,159136500,75300,75300,75300,75300,32
20241007,105300,156726900,75400,75400,75400,75400,19
20241007,105200,155294300,75300,75300,75300,75300,2
20241007,105100,155143700,75300,75300,75300,75300,2
20241007,105000,154993100,75300,75300,75300,75300,0
20241007,104900,154993100,75300,75300,75300,75300,2
20241007,104800,154842500,75300,75300,75300,75300,2
20241007,104700,154691900,75200,75200,75200,75200,0
20241007,104600,154691900,75200,75200,75200,75200,0
20241007,104500,154691900,75200,75200,75200,75200,0
20241007,104400,154691900,75200,75200,75200,75200,0
20241007,104300,154691900,75200,75200,75200,75200,0
20241007,104200,154691900,75200,75200,75200,75200,0
20241007,104100,154691900,75200,75200,75200,75200,0
20241007,104000,154691900,75200,75200,75200,75200,20
20241007,103900,153187900,75400,75400,75400,75400,0
20241007,103800,153187900,75400,75300,75400,75300,7
20241007,103700,152660300,75200,75200,75200,75200,0
20241007,103600,152660300,75200,75200,75200,75200,30
20241007,103500,150404300,75200,75200,75200,75200,5
20241007,103400,150028300,75200,75200,75200,75200,1
20241007,103300,149953100,75200,75200,75200,75200,16
20241007,103200,148749900,75300,75200,75300,75200,119
20241007,103100,139800300,75400,75400,75400,75400,0
20241007,103000,139800300,75400,75400,75400,75400,2
20241007,102900,139649500,75300,75400,75400,75300,135
20241007,102800,129483800,75400,75400,75400,75400,0
20241007,102700,129483800,75400,75400,75400,75400,0
20241007,102600,129483800,75400,75400,75400,75400,0
20241007,102500,129483800,75400,75400,75400,75400,3
20241007,102400,129257600,75400,75400,75400,75400,0
20241007,102300,129257600,75400,75400,75400,75400,0
20241007,102200,129257600,75400,75400,75400,75400,0
20241007,102100,129257600,75400,75400,75400,75400,26
20241007,102000,127297200,75500,75500,75500,75500,0
20241007,101900,127297200,75500,75500,75500,75500,0
20241007,101800,127297200,75500,75500,75500,75500,0
20241007,101700,127297200,75500,75500,75500,75500,0
20241007,101600,127297200,75500,75500,75500,75500,0
20241007,101500,127297200,75500,75500,75500,75500,100
20241007,101400,119747200,75500,75500,75500,75500,1
20241007,101300,119671700,75500,75500,75500,75500,0
20241007,101200,119671700,75500,75500,75500,75500,57
20241007,101100,115368200,75500,75500,75500,75500,0
20241007,101000,115368200,75500,75500,75500,75500,2
20241007,100900,115217200,75400,75400,75400,75400,26
20241007,100800,113256800,75400,75400,75400,75400,24
20241007,100700,111447200,75400,75400,75400,75400,0
20241007,100600,111447200,75400,75400,75400,75400,0
20241007,100500,111447200,75400,75400,75400,75400,112
20241007,100400,103002400,75400,75400,75400,75400,0
20241007,100300,103002400,75400,75400,75400,75400,0
20241007,100200,103002400,75400,75400,75400,75400,0
20241007,100100,103002400,75400,75400,75400,75400,0
20241007,100000,103002400,75400,75400,75400,75400,1
20241007,095900,102927000,75300,75300,75300,75300,0
20241007,095800,102927000,75300,75300,75300,75300,0
20241007,095700,102927000,75300,75300,75300,75300,0
20241007,095600,102927000,75300,75300,75300,75300,1
20241007,095500,102851700,75400,75400,75400,75400,0
20241007,095400,102851700,75400,75400,75400,75400,42
20241007,095300,99684900,75300,75300,75300,75300,0
20241007,095200,99684900,75300,75300,75300,75300,1
20241007,095100,99609600,75200,75200,75200,75200,1
20241007,095000,99534400,75200,75200,75200,75200,0
20241007,094900,99534400,75200,75200,75200,75200,0
20241007,094800,99534400,75200,75200,75200,75200,0
20241007,094700,99534400,75200,75200,75200,75200,3
20241007,094600,99308800,75200,75200,75200,75200,0
20241007,094500,99308800,75200,75200,75200,75200,0
20241007,094400,99308800,75200,75200,75200,75200,117
20241007,094300,90510400,75400,75400,75400,75400,0
20241007,094200,90510400,75400,75400,75400,75400,0
20241007,094100,90510400,75400,75400,75400,75400,0
20241007,094000,90510400,75400,75400,75400,75400,0
20241007,093900,90510400,75400,75400,75400,75400,2
20241007,093800,90359600,75200,75200,75200,75200,0
20241007,093700,90359600,75200,75200,75200,75200,1
20241007,093600,90284400,75200,75200,75200,75200,15
20241007,093500,89156400,75400,75400,75400,75400,1
20241007,093400,89081000,75400,75400,75400,75400,1
20241007,093300,89005600,75400,75400,75400,75400,2
20241007,093200,88854800,75200,75400,75400,75200,114
20241007,093100,80281600,75400,75400,75400,75400,4
20241007,093000,79980000,75400,75400,75400,75400,0
20241007,092900,79980000,75400,75400,75400,75400,0
20241007,092800,79980000,75400,75300,75400,75300,15
20241007,092700,78849400,75400,75400,75400,75400,0
20241007,092600,78849400,75400,75400,75400,75400,0
20241007,092500,78849400,75400,75400,75400,75400,0
20241007,092400,78849400,75400,75400,75400,75400,0
20241007,092300,78849400,75400,75400,75400,75400,0
20241007,092200,78849400,75400,75300,75400,75300,47
20241007,092100,75309700,75200,75300,75300,75200,2
20241007,092000,75159200,75300,75300,75300,75300,26
20241007,091900,73201400,75500,75500,75500,75500,8
20241007,091800,72597400,75400,75300,75400,75300,68
20241007,091700,67470700,75300,75300,75300,75300,0
20241007,091600,67470700,75300,75300,75300,75300,0
20241007,091500,67470700,75300,75300,75300,75300,1
20241007,091400,67395400,75200,75200,75200,75200,5
20241007,091300,67019400,75100,75100,75100,75100,19
20241007,091200,65592500,75100,75100,75100,75100,0
20241007,091100,65592500,75100,75100,75100,75100,1
20241007,091000,65517400,75100,75300,75300,74900,301
20241007,090900,42942900,75200,75200,75200,75200,0
20241007,090800,42942900,75200,75200,75200,75200,0
20241007,090700,42942900,75200,75200,75400,75200,546
20241007,090600,1881700,75200,75200,75200,75200,0
20241007,090500,1881700,75200,75300,75300,75200,6
20241007,090400,1430200,75200,75200,75200,75200,10
20241007,090300,678200,75000,75000,75000,75000,2
20241007,090200,528200,75200,75200,75200,75200,1
20241007,090100,453000,75600,75600,75600,75600,0
20241007,090000,453000,75600,75600,75600,75000,6