KissMeData/044990/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192800,56008350,26500,26500,26500,26500,30
20241002,192700,56008350,26500,26500,26500,26500,0
20241002,192600,56008350,26500,26500,26500,26500,0
20241002,192500,56008350,26500,26500,26500,26500,0
20241002,192400,56008350,26500,26500,26500,26500,0
20241002,192300,56008350,26500,26500,26500,26500,0
20241002,192200,56008350,26500,26500,26500,26500,0
20241002,192100,56008350,26500,26500,26500,26500,0
20241002,192000,56008350,26500,26500,26500,26500,0
20241002,191900,56008350,26500,26500,26500,26500,0
20241002,191800,56008350,26500,26500,26500,26500,0
20241002,191700,56008350,26500,26500,26500,26500,0
20241002,191600,56008350,26500,26500,26500,26500,0
20241002,191500,56008350,26500,26500,26500,26500,0
20241002,191400,56008350,26500,26500,26500,26500,0
20241002,191300,56008350,26500,26500,26500,26500,0
20241002,191200,56008350,26500,26500,26500,26500,0
20241002,191100,56008350,26500,26500,26500,26500,0
20241002,191000,56008350,26500,26500,26500,26500,0
20241002,190900,56008350,26500,26500,26500,26500,0
20241002,190800,56008350,26500,26500,26500,26500,0
20241002,190700,56008350,26500,26500,26500,26500,0
20241002,190600,56008350,26500,26500,26500,26500,0
20241002,190500,56008350,26500,26500,26500,26500,0
20241002,190400,56008350,26500,26500,26500,26500,0
20241002,190300,56008350,26500,26500,26500,26500,0
20241002,190200,56008350,26500,26500,26500,26500,0
20241002,190100,56008350,26500,26500,26500,26500,0
20241002,190000,56008350,26500,26500,26500,26500,0
20241002,185900,56008350,26500,26500,26500,26500,0
20241002,185800,56008350,26500,26500,26500,26500,30
20241002,185700,56008350,26500,26500,26500,26500,0
20241002,185600,56008350,26500,26500,26500,26500,0
20241002,185500,56008350,26500,26500,26500,26500,0
20241002,185400,56008350,26500,26500,26500,26500,0
20241002,185300,56008350,26500,26500,26500,26500,0
20241002,185200,56008350,26500,26500,26500,26500,0
20241002,185100,56008350,26500,26500,26500,26500,0
20241002,185000,56008350,26500,26500,26500,26500,0
20241002,184900,56008350,26500,26500,26500,26500,0
20241002,184800,56008350,26500,26500,26500,26500,0
20241002,184700,56008350,26500,26500,26500,26500,0
20241002,184600,56008350,26500,26500,26500,26500,0
20241002,184500,56008350,26500,26500,26500,26500,0
20241002,184400,56008350,26500,26500,26500,26500,0
20241002,184300,56008350,26500,26500,26500,26500,0
20241002,184200,56008350,26500,26500,26500,26500,0
20241002,184100,56008350,26500,26500,26500,26500,0
20241002,184000,56008350,26500,26500,26500,26500,0
20241002,183900,56008350,26500,26500,26500,26500,0
20241002,183800,56008350,26500,26500,26500,26500,0
20241002,183700,56008350,26500,26500,26500,26500,0
20241002,183600,56008350,26500,26500,26500,26500,0
20241002,183500,56008350,26500,26500,26500,26500,0
20241002,183400,56008350,26500,26500,26500,26500,0
20241002,183300,56008350,26500,26500,26500,26500,0
20241002,183200,56008350,26500,26500,26500,26500,0
20241002,183100,56008350,26500,26500,26500,26500,0
20241002,183000,56008350,26500,26500,26500,26500,0
20241002,182900,56008350,26500,26500,26500,26500,0
20241002,182800,56008350,26500,26500,26500,26500,30
20241002,182700,56008350,26500,26500,26500,26500,0
20241002,182600,56008350,26500,26500,26500,26500,0
20241002,182500,56008350,26500,26500,26500,26500,0
20241002,182400,56008350,26500,26500,26500,26500,0
20241002,182300,56008350,26500,26500,26500,26500,0
20241002,182200,56008350,26500,26500,26500,26500,0
20241002,182100,56008350,26500,26500,26500,26500,0
20241002,182000,56008350,26500,26500,26500,26500,0
20241002,181900,56008350,26500,26500,26500,26500,0
20241002,181800,56008350,26500,26500,26500,26500,0
20241002,181700,56008350,26500,26500,26500,26500,0
20241002,181600,56008350,26500,26500,26500,26500,0
20241002,181500,56008350,26500,26500,26500,26500,0
20241002,181400,56008350,26500,26500,26500,26500,0
20241002,181300,56008350,26500,26500,26500,26500,0
20241002,181200,56008350,26500,26500,26500,26500,0
20241002,181100,56008350,26500,26500,26500,26500,0
20241002,181000,56008350,26500,26500,26500,26500,0
20241002,180900,56008350,26500,26500,26500,26500,0
20241002,180800,56008350,26500,26500,26500,26500,0
20241002,180700,56008350,26500,26500,26500,26500,0
20241002,180600,56008350,26500,26500,26500,26500,0
20241002,180500,56008350,26500,26500,26500,26500,0
20241002,180400,56008350,26500,26500,26500,26500,0
20241002,180300,56008350,26500,26500,26500,26500,0
20241002,180200,56008350,26500,26500,26500,26500,0
20241002,180100,56008350,26500,26500,26500,26500,0
20241002,180000,56008350,26500,26500,26500,26500,0
20241002,175900,56008350,26500,26500,26500,26500,0
20241002,175800,56008350,26500,26500,26500,26500,30
20241002,175700,56008350,26500,26500,26500,26500,0
20241002,175600,56008350,26500,26500,26500,26500,0
20241002,175500,56008350,26500,26500,26500,26500,0
20241002,175400,56008350,26500,26500,26500,26500,0
20241002,175300,56008350,26500,26500,26500,26500,0
20241002,175200,56008350,26500,26500,26500,26500,0
20241002,175100,56008350,26500,26500,26500,26500,0
20241002,175000,56008350,26500,26500,26500,26500,0
20241002,174900,56008350,26500,26500,26500,26500,0
20241002,174800,56008350,26500,26500,26500,26500,0
20241002,174700,56008350,26500,26500,26500,26500,0
20241002,174600,56008350,26500,26500,26500,26500,0
20241002,174500,56008350,26500,26500,26500,26500,0
20241002,174400,56008350,26500,26500,26500,26500,0
20241002,174300,56008350,26500,26500,26500,26500,0
20241002,174200,56008350,26500,26500,26500,26500,0
20241002,174100,56008350,26500,26500,26500,26500,0
20241002,174000,56008350,26500,26500,26500,26500,0
20241002,173900,56008350,26500,26500,26500,26500,0
20241002,173800,56008350,26500,26500,26500,26500,0
20241002,173700,56008350,26500,26500,26500,26500,0
20241002,173600,56008350,26500,26500,26500,26500,0
20241002,173500,56008350,26500,26500,26500,26500,0
20241002,173400,56008350,26500,26500,26500,26500,0
20241002,173300,56008350,26500,26500,26500,26500,0
20241002,173200,56008350,26500,26500,26500,26500,0
20241002,173100,56008350,26500,26500,26500,26500,0
20241002,173000,56008350,26500,26500,26500,26500,0
20241002,172900,56008350,26500,26500,26500,26500,0
20241002,172800,56008350,26500,26500,26500,26500,30
20241002,172700,56008350,26500,26500,26500,26500,0
20241002,172600,56008350,26500,26500,26500,26500,0
20241002,172500,56008350,26500,26500,26500,26500,0
20241002,172400,56008350,26500,26500,26500,26500,0
20241002,172300,56008350,26500,26500,26500,26500,0
20241002,172200,56008350,26500,26500,26500,26500,0
20241002,172100,56008350,26500,26500,26500,26500,0
20241002,172000,56008350,26500,26500,26500,26500,0
20241002,171900,56008350,26500,26500,26500,26500,0
20241002,171800,56008350,26500,26500,26500,26500,0
20241002,171700,56008350,26500,26500,26500,26500,0
20241002,171600,56008350,26500,26500,26500,26500,0
20241002,171500,56008350,26500,26500,26500,26500,0
20241002,171400,56008350,26500,26500,26500,26500,0
20241002,171300,56008350,26500,26500,26500,26500,0
20241002,171200,56008350,26500,26500,26500,26500,0
20241002,171100,56008350,26500,26500,26500,26500,0
20241002,171000,56008350,26500,26500,26500,26500,0
20241002,170900,56008350,26500,26500,26500,26500,0
20241002,170800,56008350,26500,26500,26500,26500,0
20241002,170700,56008350,26500,26500,26500,26500,0
20241002,170600,56008350,26500,26500,26500,26500,0
20241002,170500,56008350,26500,26500,26500,26500,0
20241002,170400,56008350,26500,26500,26500,26500,0
20241002,170300,56008350,26500,26500,26500,26500,0
20241002,170200,56008350,26500,26500,26500,26500,0
20241002,170100,56008350,26500,26500,26500,26500,0
20241002,170000,56008350,26500,26500,26500,26500,0
20241002,165900,56008350,26500,26500,26500,26500,0
20241002,165800,56008350,26500,26500,26500,26500,30
20241002,165700,56008350,26500,26500,26500,26500,0
20241002,165600,56008350,26500,26500,26500,26500,0
20241002,165500,56008350,26500,26500,26500,26500,0
20241002,165400,56008350,26500,26500,26500,26500,0
20241002,165300,56008350,26500,26500,26500,26500,0
20241002,165200,56008350,26500,26500,26500,26500,0
20241002,165100,56008350,26500,26500,26500,26500,0
20241002,165000,56008350,26500,26500,26500,26500,0
20241002,164900,56008350,26500,26500,26500,26500,0
20241002,164800,56008350,26500,26500,26500,26500,0
20241002,164700,56008350,26500,26500,26500,26500,0
20241002,164600,56008350,26500,26500,26500,26500,0
20241002,164500,56008350,26500,26500,26500,26500,0
20241002,164400,56008350,26500,26500,26500,26500,0
20241002,164300,56008350,26500,26500,26500,26500,0
20241002,164200,56008350,26500,26500,26500,26500,0
20241002,164100,56008350,26500,26500,26500,26500,0
20241002,164000,56008350,26500,26500,26500,26500,0
20241002,163900,56008350,26500,26500,26500,26500,0
20241002,163800,56008350,26500,26500,26500,26500,0
20241002,163700,56008350,26500,26500,26500,26500,0
20241002,163600,56008350,26500,26500,26500,26500,0
20241002,163500,56008350,26500,26500,26500,26500,0
20241002,163400,56008350,26500,26500,26500,26500,0
20241002,163300,56008350,26500,26500,26500,26500,0
20241002,163200,56008350,26500,26500,26500,26500,0
20241002,163100,56008350,26500,26500,26500,26500,0
20241002,163000,56008350,26500,26500,26500,26500,0
20241002,162900,56008350,26500,26500,26500,26500,0
20241002,162800,56008350,26500,26500,26500,26500,30
20241002,162700,56008350,26500,26500,26500,26500,0
20241002,162600,56008350,26500,26500,26500,26500,0
20241002,162500,56008350,26500,26500,26500,26500,0
20241002,162400,56008350,26500,26500,26500,26500,0
20241002,162300,56008350,26500,26500,26500,26500,0
20241002,162200,56008350,26500,26500,26500,26500,0
20241002,162100,56008350,26500,26500,26500,26500,0
20241002,162000,56008350,26500,26500,26500,26500,0
20241002,161900,56008350,26500,26500,26500,26500,0
20241002,161800,56008350,26500,26500,26500,26500,0
20241002,161700,56008350,26500,26500,26500,26500,0
20241002,161600,56008350,26500,26500,26500,26500,0
20241002,161500,56008350,26500,26500,26500,26500,0
20241002,161400,56008350,26500,26500,26500,26500,0
20241002,161300,56008350,26500,26500,26500,26500,0
20241002,161200,56008350,26500,26500,26500,26500,0
20241002,161100,56008350,26500,26500,26500,26500,0
20241002,161000,56008350,26500,26500,26500,26500,0
20241002,160900,56008350,26500,26500,26500,26500,0
20241002,160800,56008350,26500,26500,26500,26500,0
20241002,160700,56008350,26500,26500,26500,26500,0
20241002,160600,56008350,26500,26500,26500,26500,0
20241002,160500,56008350,26500,26500,26500,26500,0
20241002,160400,56008350,26500,26500,26500,26500,0
20241002,160300,56008350,26500,26500,26500,26500,0
20241002,160200,56008350,26500,26500,26500,26500,0
20241002,160100,56008350,26500,26500,26500,26500,0
20241002,160000,56008350,26500,26500,26500,26500,0
20241002,155900,56008350,26500,26500,26500,26500,0
20241002,155800,56008350,26500,26500,26500,26500,30
20241002,155700,56008350,26500,26500,26500,26500,0
20241002,155600,56008350,26500,26500,26500,26500,0
20241002,155500,56008350,26500,26500,26500,26500,0
20241002,155400,56008350,26500,26500,26500,26500,0
20241002,155300,56008350,26500,26500,26500,26500,0
20241002,155200,56008350,26500,26500,26500,26500,0
20241002,155100,56008350,26500,26500,26500,26500,0
20241002,155000,56008350,26500,26500,26500,26500,0
20241002,154900,56008350,26500,26500,26500,26500,0
20241002,154800,56008350,26500,26500,26500,26500,0
20241002,154700,56008350,26500,26500,26500,26500,0
20241002,154600,56008350,26500,26500,26500,26500,0
20241002,154500,56008350,26500,26500,26500,26500,0
20241002,154400,56008350,26500,26500,26500,26500,0
20241002,154300,56008350,26500,26500,26500,26500,0
20241002,154200,56008350,26500,26500,26500,26500,0
20241002,154100,56008350,26500,26500,26500,26500,0
20241002,154000,56008350,26500,26500,26500,26500,0
20241002,153900,56008350,26500,26500,26500,26500,0
20241002,153800,56008350,26500,26500,26500,26500,0
20241002,153700,56008350,26500,26500,26500,26500,0
20241002,153600,56008350,26500,26500,26500,26500,0
20241002,153500,56008350,26500,26500,26500,26500,0
20241002,153400,56008350,26500,26500,26500,26500,0
20241002,153300,56008350,26500,26500,26500,26500,0
20241002,153200,56008350,26500,26500,26500,26500,0
20241002,153100,56008350,26500,26500,26500,26500,0
20241002,153000,56008350,26500,26500,26500,26500,30
20241002,152900,55213350,26450,26450,26450,26450,0
20241002,152800,55213350,26450,26450,26450,26450,0
20241002,152700,55213350,26450,26450,26450,26450,0
20241002,152600,55213350,26450,26450,26450,26450,0
20241002,152500,55213350,26450,26450,26450,26450,0
20241002,152400,55213350,26450,26450,26450,26450,0
20241002,152300,55213350,26450,26450,26450,26450,0
20241002,152200,55213350,26450,26450,26450,26450,0
20241002,152100,55213350,26450,26450,26450,26450,0
20241002,152000,55213350,26450,26450,26450,26450,0
20241002,151900,55213350,26450,26450,26450,26450,0
20241002,151800,55213350,26450,26450,26450,26450,0
20241002,151700,55213350,26450,26450,26450,26450,0
20241002,151600,55213350,26450,26450,26450,26450,0
20241002,151500,55213350,26450,26450,26450,26450,0
20241002,151400,55213350,26450,26450,26450,26450,0
20241002,151300,55213350,26450,26450,26450,26450,0
20241002,151200,55213350,26450,26450,26450,26450,0
20241002,151100,55213350,26450,26450,26450,26450,38
20241002,151000,54208250,26600,26600,26600,26600,0
20241002,150900,54208250,26600,26600,26600,26600,0
20241002,150800,54208250,26600,26600,26600,26600,0
20241002,150700,54208250,26600,26600,26600,26600,0
20241002,150600,54208250,26600,26600,26600,26600,0
20241002,150500,54208250,26600,26600,26600,26600,0
20241002,150400,54208250,26600,26600,26600,26600,23
20241002,150300,53596450,26600,26600,26600,26600,0
20241002,150200,53596450,26600,26600,26600,26600,0
20241002,150100,53596450,26600,26600,26600,26600,2
20241002,150000,53543250,26400,26400,26400,26400,2
20241002,145900,53490450,26400,26400,26400,26400,0
20241002,145800,53490450,26400,26400,26400,26400,0
20241002,145700,53490450,26400,26400,26400,26400,0
20241002,145600,53490450,26400,26400,26400,26400,1
20241002,145500,53464050,26400,26400,26400,26400,0
20241002,145400,53464050,26400,26400,26400,26400,0
20241002,145300,53464050,26400,26400,26400,26400,48
20241002,145200,52196850,26400,26400,26400,26400,1
20241002,145100,52170450,26400,26400,26400,26400,0
20241002,145000,52170450,26400,26400,26400,26400,0
20241002,144900,52170450,26400,26400,26400,26400,2
20241002,144800,52117650,26400,26400,26400,26400,0
20241002,144700,52117650,26400,26400,26400,26400,0
20241002,144600,52117650,26400,26400,26400,26400,0
20241002,144500,52117650,26400,26400,26400,26400,1
20241002,144400,52091250,26400,26400,26400,26400,0
20241002,144300,52091250,26400,26400,26400,26400,0
20241002,144200,52091250,26400,26400,26400,26400,2
20241002,144100,52038450,26400,26400,26400,26400,0
20241002,144000,52038450,26400,26400,26400,26400,0
20241002,143900,52038450,26400,26400,26400,26400,0
20241002,143800,52038450,26400,26400,26400,26400,1
20241002,143700,52012050,26400,26400,26400,26400,0
20241002,143600,52012050,26400,26400,26400,26400,0
20241002,143500,52012050,26400,26400,26400,26400,2
20241002,143400,51959250,26400,26400,26400,26400,0
20241002,143300,51959250,26400,26400,26400,26400,0
20241002,143200,51959250,26400,26400,26400,26400,0
20241002,143100,51959250,26400,26400,26400,26400,2
20241002,143000,51906450,26400,26400,26400,26400,0
20241002,142900,51906450,26400,26400,26400,26400,0
20241002,142800,51906450,26400,26400,26400,26400,0
20241002,142700,51906450,26400,26400,26400,26400,1
20241002,142600,51880050,26400,26400,26400,26400,0
20241002,142500,51880050,26400,26400,26400,26400,0
20241002,142400,51880050,26400,26400,26400,26400,2
20241002,142300,51827250,26450,26450,26450,26450,0
20241002,142200,51827250,26450,26450,26450,26450,0
20241002,142100,51827250,26450,26450,26450,26450,0
20241002,142000,51827250,26450,26450,26450,26450,1
20241002,141900,51800800,26400,26400,26400,26400,0
20241002,141800,51800800,26400,26400,26400,26400,0
20241002,141700,51800800,26400,26400,26400,26400,1
20241002,141600,51774400,26400,26400,26400,26400,0
20241002,141500,51774400,26400,26400,26400,26400,0
20241002,141400,51774400,26400,26400,26400,26400,0
20241002,141300,51774400,26400,26400,26400,26400,2
20241002,141200,51721600,26400,26400,26400,26400,0
20241002,141100,51721600,26400,26400,26400,26400,0
20241002,141000,51721600,26400,26400,26400,26400,1
20241002,140900,51695200,26400,26400,26400,26400,0
20241002,140800,51695200,26400,26400,26400,26400,0
20241002,140700,51695200,26400,26400,26400,26400,0
20241002,140600,51695200,26400,26400,26400,26400,1
20241002,140500,51668800,26400,26400,26400,26400,0
20241002,140400,51668800,26400,26400,26400,26400,0
20241002,140300,51668800,26400,26400,26400,26400,0
20241002,140200,51668800,26400,26400,26400,26400,2
20241002,140100,51616000,26400,26400,26400,26400,0
20241002,140000,51616000,26400,26400,26400,26400,0
20241002,135900,51616000,26400,26400,26400,26400,1
20241002,135800,51589600,26400,26400,26400,26400,0
20241002,135700,51589600,26400,26400,26400,26400,0
20241002,135600,51589600,26400,26400,26400,26400,0
20241002,135500,51589600,26400,26400,26400,26400,1
20241002,135400,51563200,26400,26400,26400,26400,0
20241002,135300,51563200,26400,26400,26400,26400,0
20241002,135200,51563200,26400,26400,26400,26400,2
20241002,135100,51510400,26400,26400,26400,26400,0
20241002,135000,51510400,26400,26400,26400,26400,1
20241002,134900,51484000,26600,26600,26600,26600,0
20241002,134800,51484000,26600,26600,26600,26600,0
20241002,134700,51484000,26600,26600,26600,26600,0
20241002,134600,51484000,26600,26600,26600,26600,0
20241002,134500,51484000,26600,26400,26600,26400,3
20241002,134400,51404600,26400,26400,26400,26400,0
20241002,134300,51404600,26400,26400,26400,26400,0
20241002,134200,51404600,26400,26400,26400,26400,0
20241002,134100,51404600,26400,26400,26400,26400,1
20241002,134000,51378200,26400,26400,26400,26400,200
20241002,133900,46098200,26400,26400,26400,26400,0
20241002,133800,46098200,26400,26400,26400,26400,2
20241002,133700,46045400,26450,26450,26450,26450,0
20241002,133600,46045400,26450,26450,26450,26450,0
20241002,133500,46045400,26450,26450,26450,26450,0
20241002,133400,46045400,26450,26450,26450,26450,1
20241002,133300,46018950,26450,26450,26450,26450,0
20241002,133200,46018950,26450,26450,26450,26450,0
20241002,133100,46018950,26450,26450,26450,26450,0
20241002,133000,46018950,26450,26450,26450,26450,2
20241002,132900,45966050,26450,26450,26450,26450,0
20241002,132800,45966050,26450,26450,26450,26450,100
20241002,132700,43321050,26450,26450,26450,26450,2
20241002,132600,43268150,26450,26450,26450,26450,0
20241002,132500,43268150,26450,26450,26450,26450,1
20241002,132400,43241700,26600,26600,26600,26600,0
20241002,132300,43241700,26600,26600,26600,26600,2
20241002,132200,43188500,26450,26450,26450,26450,0
20241002,132100,43188500,26450,26450,26450,26450,0
20241002,132000,43188500,26450,26450,26450,26450,1
20241002,131900,43162050,26450,26450,26450,26450,0
20241002,131800,43162050,26450,26450,26450,26450,0
20241002,131700,43162050,26450,26450,26450,26450,0
20241002,131600,43162050,26450,26450,26450,26450,2
20241002,131500,43109150,26450,26450,26450,26450,0
20241002,131400,43109150,26450,26450,26450,26450,0
20241002,131300,43109150,26450,26450,26450,26450,1
20241002,131200,43082700,26450,26450,26450,26450,0
20241002,131100,43082700,26450,26450,26450,26450,0
20241002,131000,43082700,26450,26450,26450,26450,0
20241002,130900,43082700,26450,26450,26450,26450,2
20241002,130800,43029800,26450,26450,26450,26450,0
20241002,130700,43029800,26450,26450,26450,26450,0
20241002,130600,43029800,26450,26450,26450,26450,0
20241002,130500,43029800,26450,26450,26450,26450,1
20241002,130400,43003350,26450,26450,26450,26450,0
20241002,130300,43003350,26450,26450,26450,26450,0
20241002,130200,43003350,26450,26450,26450,26450,1
20241002,130100,42976900,26450,26450,26450,26450,0
20241002,130000,42976900,26450,26450,26450,26450,0
20241002,125900,42976900,26450,26450,26450,26450,0
20241002,125800,42976900,26450,26450,26450,26450,2
20241002,125700,42924000,26450,26450,26450,26450,0
20241002,125600,42924000,26450,26450,26450,26450,0
20241002,125500,42924000,26450,26450,26450,26450,2
20241002,125400,42871100,26450,26450,26450,26450,0
20241002,125300,42871100,26450,26450,26450,26450,0
20241002,125200,42871100,26450,26450,26450,26450,0
20241002,125100,42871100,26450,26450,26450,26450,2
20241002,125000,42818200,26400,26400,26400,26400,0
20241002,124900,42818200,26400,26400,26400,26400,0
20241002,124800,42818200,26400,26400,26400,26400,1
20241002,124700,42791800,26400,26400,26400,26400,0
20241002,124600,42791800,26400,26400,26400,26400,0
20241002,124500,42791800,26400,26400,26400,26400,0
20241002,124400,42791800,26400,26400,26400,26400,1
20241002,124300,42765400,26450,26450,26450,26450,0
20241002,124200,42765400,26450,26450,26450,26450,0
20241002,124100,42765400,26450,26450,26450,26450,0
20241002,124000,42765400,26450,26450,26450,26450,1
20241002,123900,42738950,26400,26400,26400,26400,0
20241002,123800,42738950,26400,26400,26400,26400,0
20241002,123700,42738950,26400,26400,26400,26400,1
20241002,123600,42712550,26400,26400,26400,26400,0
20241002,123500,42712550,26400,26400,26400,26400,0
20241002,123400,42712550,26400,26400,26400,26400,1
20241002,123300,42686150,26500,26500,26500,26500,20
20241002,123200,42156150,26400,26400,26400,26400,0
20241002,123100,42156150,26400,26400,26400,26400,0
20241002,123000,42156150,26400,26400,26400,26400,1
20241002,122900,42129750,26400,26400,26400,26400,0
20241002,122800,42129750,26400,26400,26400,26400,0
20241002,122700,42129750,26400,26400,26400,26400,0
20241002,122600,42129750,26400,26400,26400,26400,1
20241002,122500,42103350,26400,26400,26400,26400,0
20241002,122400,42103350,26400,26400,26400,26400,2
20241002,122300,42050550,26400,26400,26400,26400,2
20241002,122200,41997750,26400,26400,26400,26400,0
20241002,122100,41997750,26400,26400,26400,26400,0
20241002,122000,41997750,26400,26400,26400,26400,0
20241002,121900,41997750,26400,26400,26400,26400,1
20241002,121800,41971350,26400,26400,26400,26400,0
20241002,121700,41971350,26400,26400,26400,26400,0
20241002,121600,41971350,26400,26400,26400,26400,0
20241002,121500,41971350,26400,26400,26400,26400,1
20241002,121400,41944950,26400,26400,26400,26400,0
20241002,121300,41944950,26400,26400,26400,26400,0
20241002,121200,41944950,26400,26400,26400,26400,1
20241002,121100,41918550,26400,26400,26400,26400,0
20241002,121000,41918550,26400,26400,26400,26400,0
20241002,120900,41918550,26400,26400,26400,26400,0
20241002,120800,41918550,26400,26400,26400,26400,1
20241002,120700,41892150,26400,26400,26400,26400,0
20241002,120600,41892150,26400,26400,26400,26400,0
20241002,120500,41892150,26400,26400,26400,26400,2
20241002,120400,41839350,26400,26400,26400,26400,0
20241002,120300,41839350,26400,26400,26400,26400,0
20241002,120200,41839350,26400,26400,26400,26400,2
20241002,120100,41786550,26400,26600,26600,26400,150
20241002,120000,37819650,26450,26450,26450,26450,0
20241002,115900,37819650,26450,26450,26450,26450,0
20241002,115800,37819650,26450,26450,26450,26450,2
20241002,115700,37766750,26450,26450,26450,26450,0
20241002,115600,37766750,26450,26450,26450,26450,0
20241002,115500,37766750,26450,26450,26450,26450,0
20241002,115400,37766750,26450,26450,26450,26450,2
20241002,115300,37713850,26450,26450,26450,26450,0
20241002,115200,37713850,26450,26450,26450,26450,0
20241002,115100,37713850,26450,26450,26450,26450,0
20241002,115000,37713850,26450,26450,26450,26450,1
20241002,114900,37687400,26450,26450,26450,26450,0
20241002,114800,37687400,26450,26450,26450,26450,1
20241002,114700,37660950,26600,26600,26600,26600,0
20241002,114600,37660950,26600,26600,26600,26600,0
20241002,114500,37660950,26600,26500,26600,26500,3
20241002,114400,37581350,26600,26600,26600,26600,1
20241002,114300,37554750,26600,26600,26600,26600,0
20241002,114200,37554750,26600,26600,26600,26600,0
20241002,114100,37554750,26600,26600,26600,26600,38
20241002,114000,36543950,26450,26450,26450,26450,2
20241002,113900,36491050,26450,26450,26450,26450,0
20241002,113800,36491050,26450,26450,26450,26450,0
20241002,113700,36491050,26450,26450,26450,26450,0
20241002,113600,36491050,26450,26450,26450,26450,1
20241002,113500,36464600,26450,26450,26450,26450,0
20241002,113400,36464600,26450,26450,26450,26450,0
20241002,113300,36464600,26450,26450,26450,26450,2
20241002,113200,36411700,26450,26450,26450,26450,0
20241002,113100,36411700,26450,26450,26450,26450,1
20241002,113000,36385250,26600,26600,26600,26600,1
20241002,112900,36358650,26450,26450,26450,26450,2
20241002,112800,36305750,26450,26450,26450,26450,0
20241002,112700,36305750,26450,26450,26450,26450,0
20241002,112600,36305750,26450,26450,26450,26450,2
20241002,112500,36252850,26450,26450,26450,26450,0
20241002,112400,36252850,26450,26450,26450,26450,0
20241002,112300,36252850,26450,26450,26450,26450,0
20241002,112200,36252850,26450,26450,26450,26450,1
20241002,112100,36226400,26450,26450,26450,26450,0
20241002,112000,36226400,26450,26450,26450,26450,0
20241002,111900,36226400,26450,26450,26450,26450,0
20241002,111800,36226400,26450,26450,26450,26450,2
20241002,111700,36173500,26450,26450,26450,26450,0
20241002,111600,36173500,26450,26450,26450,26450,0
20241002,111500,36173500,26450,26450,26450,26450,1
20241002,111400,36147050,26450,26450,26450,26450,0
20241002,111300,36147050,26450,26450,26450,26450,0
20241002,111200,36147050,26450,26450,26450,26450,0
20241002,111100,36147050,26450,26450,26450,26450,1
20241002,111000,36120600,26450,26450,26450,26450,0
20241002,110900,36120600,26450,26450,26450,26450,0
20241002,110800,36120600,26450,26450,26450,26450,2
20241002,110700,36067700,26450,26450,26450,26450,0
20241002,110600,36067700,26450,26450,26450,26450,0
20241002,110500,36067700,26450,26450,26450,26450,0
20241002,110400,36067700,26450,26450,26450,26450,2
20241002,110300,36014800,26450,26450,26450,26450,0
20241002,110200,36014800,26450,26450,26450,26450,0
20241002,110100,36014800,26450,26450,26450,26450,2
20241002,110000,35961900,26450,26450,26450,26450,0
20241002,105900,35961900,26450,26450,26450,26450,0
20241002,105800,35961900,26450,26450,26450,26450,0
20241002,105700,35961900,26450,26450,26450,26450,1
20241002,105600,35935450,26450,26450,26450,26450,0
20241002,105500,35935450,26450,26450,26450,26450,0
20241002,105400,35935450,26450,26450,26450,26450,0
20241002,105300,35935450,26450,26450,26450,26450,2
20241002,105200,35882550,26450,26450,26450,26450,0
20241002,105100,35882550,26450,26450,26450,26450,2
20241002,105000,35829650,26600,26600,26600,26600,0
20241002,104900,35829650,26600,26600,26600,26600,0
20241002,104800,35829650,26600,26600,26600,26600,0
20241002,104700,35829650,26600,26600,26600,26600,1
20241002,104600,35803050,26400,26400,26400,26400,2
20241002,104500,35750250,26400,26400,26400,26400,0
20241002,104400,35750250,26400,26400,26400,26400,0
20241002,104300,35750250,26400,26400,26400,26400,1
20241002,104200,35723850,26400,26400,26400,26400,0
20241002,104100,35723850,26400,26400,26400,26400,0
20241002,104000,35723850,26400,26400,26400,26400,0
20241002,103900,35723850,26400,26400,26400,26400,1
20241002,103800,35697450,26400,26400,26400,26400,0
20241002,103700,35697450,26400,26400,26400,26400,0
20241002,103600,35697450,26400,26400,26400,26400,2
20241002,103500,35644650,26400,26400,26400,26400,0
20241002,103400,35644650,26400,26400,26400,26400,0
20241002,103300,35644650,26400,26400,26400,26400,0
20241002,103200,35644650,26400,26400,26400,26400,1
20241002,103100,35618250,26400,26400,26400,26400,0
20241002,103000,35618250,26400,26400,26400,26400,0
20241002,102900,35618250,26400,26400,26400,26400,1
20241002,102800,35591850,26400,26400,26400,26400,0
20241002,102700,35591850,26400,26400,26400,26400,0
20241002,102600,35591850,26400,26400,26400,26400,0
20241002,102500,35591850,26400,26400,26400,26400,1
20241002,102400,35565450,26400,26400,26400,26400,0
20241002,102300,35565450,26400,26400,26400,26400,0
20241002,102200,35565450,26400,26400,26400,26400,0
20241002,102100,35565450,26400,26400,26400,26400,2
20241002,102000,35512650,26400,26400,26400,26400,0
20241002,101900,35512650,26400,26450,26450,26400,100
20241002,101800,32867950,26450,26450,26450,26450,1
20241002,101700,32841500,26450,26450,26450,26450,0
20241002,101600,32841500,26450,26450,26450,26450,1
20241002,101500,32815050,26600,26600,26600,26600,0
20241002,101400,32815050,26600,26600,26600,26600,0
20241002,101300,32815050,26600,26600,26600,26600,0
20241002,101200,32815050,26600,26600,26600,26600,4
20241002,101100,32708650,26450,26500,26500,26450,269
20241002,101000,25580250,26500,26500,26500,26500,0
20241002,100900,25580250,26500,26500,26500,26500,0
20241002,100800,25580250,26500,26500,26500,26500,1
20241002,100700,25553750,26600,26600,26600,26600,0
20241002,100600,25553750,26600,26600,26600,26600,0
20241002,100500,25553750,26600,26600,26600,26600,1
20241002,100400,25527150,26500,26500,26500,26500,2
20241002,100300,25474150,26500,26500,26500,26500,0
20241002,100200,25474150,26500,26500,26500,26500,0
20241002,100100,25474150,26500,26500,26500,26500,0
20241002,100000,25474150,26500,26500,26500,26500,1
20241002,095900,25447650,26500,26500,26500,26500,0
20241002,095800,25447650,26500,26500,26500,26500,0
20241002,095700,25447650,26500,26500,26500,26500,1
20241002,095600,25421150,26500,26500,26500,26500,0
20241002,095500,25421150,26500,26500,26500,26500,0
20241002,095400,25421150,26500,26500,26500,26500,0
20241002,095300,25421150,26500,26500,26500,26500,3
20241002,095200,25341650,26500,26500,26500,26500,0
20241002,095100,25341650,26500,26500,26500,26500,0
20241002,095000,25341650,26500,26500,26500,26500,0
20241002,094900,25341650,26500,26500,26500,26500,1
20241002,094800,25315150,26500,26500,26500,26500,0
20241002,094700,25315150,26500,26500,26500,26500,0
20241002,094600,25315150,26500,26500,26500,26500,1
20241002,094500,25288650,26500,26500,26500,26500,0
20241002,094400,25288650,26500,26500,26500,26500,0
20241002,094300,25288650,26500,26500,26500,26500,0
20241002,094200,25288650,26500,26500,26500,26500,2
20241002,094100,25235650,26500,26500,26500,26500,0
20241002,094000,25235650,26500,26500,26500,26500,0
20241002,093900,25235650,26500,26500,26500,26500,1
20241002,093800,25209150,26500,26500,26500,26500,0
20241002,093700,25209150,26500,26500,26500,26500,0
20241002,093600,25209150,26500,26500,26500,26500,0
20241002,093500,25209150,26500,26500,26500,26500,1
20241002,093400,25182650,26500,26500,26500,26500,0
20241002,093300,25182650,26500,26500,26500,26500,0
20241002,093200,25182650,26500,26500,26500,26500,1
20241002,093100,25156150,26450,26450,26450,26450,0
20241002,093000,25156150,26450,26450,26450,26450,0
20241002,092900,25156150,26450,26450,26450,26450,2
20241002,092800,25103250,26400,26400,26400,26400,20
20241002,092700,24575250,26500,26600,26600,26500,483
20241002,092600,11762150,26600,26600,26600,26600,60
20241002,092500,10166150,26600,26600,26600,26600,1
20241002,092400,10139550,26600,26600,26600,26600,0
20241002,092300,10139550,26600,26600,26600,26600,0
20241002,092200,10139550,26600,26600,26600,26600,0
20241002,092100,10139550,26600,26600,26600,26600,1
20241002,092000,10112950,26600,26600,26600,26600,0
20241002,091900,10112950,26600,26600,26600,26600,0
20241002,091800,10112950,26600,26600,26600,26600,1
20241002,091700,10086350,26600,26600,26600,26600,0
20241002,091600,10086350,26600,26600,26600,26600,0
20241002,091500,10086350,26600,26600,26600,26600,100
20241002,091400,7426350,26650,26650,26650,26650,100
20241002,091300,4761350,26500,26500,26500,26500,0
20241002,091200,4761350,26500,26500,26500,26500,0
20241002,091100,4761350,26500,26500,26500,26500,0
20241002,091000,4761350,26500,26500,26500,26500,12
20241002,090900,4443350,26500,26500,26500,26500,59
20241002,090800,2879850,26500,26500,26500,26500,31
20241002,090700,2058350,26500,26550,26550,26500,22
20241002,090600,1474300,26800,26800,26800,26800,0
20241002,090500,1474300,26800,26800,26800,26800,0
20241002,090400,1474300,26800,26800,26800,26800,0
20241002,090300,1474300,26800,26800,26800,26800,11
20241002,090200,1179500,26800,26600,26800,26600,9
20241002,090100,938500,26800,26850,26850,26800,35
20241002,090000,0,26850,26850,26850,26850,0