KissMeData/092230/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201500,332259600,56000,56000,56000,56000,122
20241007,201400,332259600,56000,56000,56000,56000,0
20241007,201300,332259600,56000,56000,56000,56000,0
20241007,201200,332259600,56000,56000,56000,56000,0
20241007,201100,332259600,56000,56000,56000,56000,0
20241007,201000,332259600,56000,56000,56000,56000,0
20241007,200900,332259600,56000,56000,56000,56000,0
20241007,200800,332259600,56000,56000,56000,56000,0
20241007,200700,332259600,56000,56000,56000,56000,0
20241007,200600,332259600,56000,56000,56000,56000,0
20241007,200500,332259600,56000,56000,56000,56000,0
20241007,200400,332259600,56000,56000,56000,56000,0
20241007,200300,332259600,56000,56000,56000,56000,0
20241007,200200,332259600,56000,56000,56000,56000,0
20241007,200100,332259600,56000,56000,56000,56000,0
20241007,200000,332259600,56000,56000,56000,56000,0
20241007,195900,332259600,56000,56000,56000,56000,0
20241007,195800,332259600,56000,56000,56000,56000,0
20241007,195700,332259600,56000,56000,56000,56000,0
20241007,195600,332259600,56000,56000,56000,56000,0
20241007,195500,332259600,56000,56000,56000,56000,0
20241007,195400,332259600,56000,56000,56000,56000,0
20241007,195300,332259600,56000,56000,56000,56000,0
20241007,195200,332259600,56000,56000,56000,56000,0
20241007,195100,332259600,56000,56000,56000,56000,0
20241007,195000,332259600,56000,56000,56000,56000,0
20241007,194900,332259600,56000,56000,56000,56000,0
20241007,194800,332259600,56000,56000,56000,56000,0
20241007,194700,332259600,56000,56000,56000,56000,0
20241007,194600,332259600,56000,56000,56000,56000,0
20241007,194500,332259600,56000,56000,56000,56000,122
20241007,194400,332259600,56000,56000,56000,56000,0
20241007,194300,332259600,56000,56000,56000,56000,0
20241007,194200,332259600,56000,56000,56000,56000,0
20241007,194100,332259600,56000,56000,56000,56000,0
20241007,194000,332259600,56000,56000,56000,56000,0
20241007,193900,332259600,56000,56000,56000,56000,0
20241007,193800,332259600,56000,56000,56000,56000,0
20241007,193700,332259600,56000,56000,56000,56000,0
20241007,193600,332259600,56000,56000,56000,56000,0
20241007,193500,332259600,56000,56000,56000,56000,0
20241007,193400,332259600,56000,56000,56000,56000,0
20241007,193300,332259600,56000,56000,56000,56000,0
20241007,193200,332259600,56000,56000,56000,56000,0
20241007,193100,332259600,56000,56000,56000,56000,0
20241007,193000,332259600,56000,56000,56000,56000,0
20241007,192900,332259600,56000,56000,56000,56000,0
20241007,192800,332259600,56000,56000,56000,56000,0
20241007,192700,332259600,56000,56000,56000,56000,0
20241007,192600,332259600,56000,56000,56000,56000,0
20241007,192500,332259600,56000,56000,56000,56000,0
20241007,192400,332259600,56000,56000,56000,56000,0
20241007,192300,332259600,56000,56000,56000,56000,0
20241007,192200,332259600,56000,56000,56000,56000,0
20241007,192100,332259600,56000,56000,56000,56000,0
20241007,192000,332259600,56000,56000,56000,56000,0
20241007,191900,332259600,56000,56000,56000,56000,0
20241007,191800,332259600,56000,56000,56000,56000,0
20241007,191700,332259600,56000,56000,56000,56000,0
20241007,191600,332259600,56000,56000,56000,56000,0
20241007,191500,332259600,56000,56000,56000,56000,122
20241007,191400,332259600,56000,56000,56000,56000,0
20241007,191300,332259600,56000,56000,56000,56000,0
20241007,191200,332259600,56000,56000,56000,56000,0
20241007,191100,332259600,56000,56000,56000,56000,0
20241007,191000,332259600,56000,56000,56000,56000,0
20241007,190900,332259600,56000,56000,56000,56000,0
20241007,190800,332259600,56000,56000,56000,56000,0
20241007,190700,332259600,56000,56000,56000,56000,0
20241007,190600,332259600,56000,56000,56000,56000,0
20241007,190500,332259600,56000,56000,56000,56000,0
20241007,190400,332259600,56000,56000,56000,56000,0
20241007,190300,332259600,56000,56000,56000,56000,0
20241007,190200,332259600,56000,56000,56000,56000,0
20241007,190100,332259600,56000,56000,56000,56000,0
20241007,190000,332259600,56000,56000,56000,56000,0
20241007,185900,332259600,56000,56000,56000,56000,0
20241007,185800,332259600,56000,56000,56000,56000,0
20241007,185700,332259600,56000,56000,56000,56000,0
20241007,185600,332259600,56000,56000,56000,56000,0
20241007,185500,332259600,56000,56000,56000,56000,0
20241007,185400,332259600,56000,56000,56000,56000,0
20241007,185300,332259600,56000,56000,56000,56000,0
20241007,185200,332259600,56000,56000,56000,56000,0
20241007,185100,332259600,56000,56000,56000,56000,0
20241007,185000,332259600,56000,56000,56000,56000,0
20241007,184900,332259600,56000,56000,56000,56000,0
20241007,184800,332259600,56000,56000,56000,56000,0
20241007,184700,332259600,56000,56000,56000,56000,0
20241007,184600,332259600,56000,56000,56000,56000,0
20241007,184500,332259600,56000,56000,56000,56000,122
20241007,184400,332259600,56000,56000,56000,56000,0
20241007,184300,332259600,56000,56000,56000,56000,0
20241007,184200,332259600,56000,56000,56000,56000,0
20241007,184100,332259600,56000,56000,56000,56000,0
20241007,184000,332259600,56000,56000,56000,56000,0
20241007,183900,332259600,56000,56000,56000,56000,0
20241007,183800,332259600,56000,56000,56000,56000,0
20241007,183700,332259600,56000,56000,56000,56000,0
20241007,183600,332259600,56000,56000,56000,56000,0
20241007,183500,332259600,56000,56000,56000,56000,0
20241007,183400,332259600,56000,56000,56000,56000,0
20241007,183300,332259600,56000,56000,56000,56000,0
20241007,183200,332259600,56000,56000,56000,56000,0
20241007,183100,332259600,56000,56000,56000,56000,0
20241007,183000,332259600,56000,56000,56000,56000,0
20241007,182900,332259600,56000,56000,56000,56000,0
20241007,182800,332259600,56000,56000,56000,56000,0
20241007,182700,332259600,56000,56000,56000,56000,0
20241007,182600,332259600,56000,56000,56000,56000,0
20241007,182500,332259600,56000,56000,56000,56000,0
20241007,182400,332259600,56000,56000,56000,56000,0
20241007,182300,332259600,56000,56000,56000,56000,0
20241007,182200,332259600,56000,56000,56000,56000,0
20241007,182100,332259600,56000,56000,56000,56000,0
20241007,182000,332259600,56000,56000,56000,56000,0
20241007,181900,332259600,56000,56000,56000,56000,0
20241007,181800,332259600,56000,56000,56000,56000,0
20241007,181700,332259600,56000,56000,56000,56000,0
20241007,181600,332259600,56000,56000,56000,56000,0
20241007,181500,332259600,56000,56000,56000,56000,122
20241007,181400,332259600,56000,56000,56000,56000,0
20241007,181300,332259600,56000,56000,56000,56000,0
20241007,181200,332259600,56000,56000,56000,56000,0
20241007,181100,332259600,56000,56000,56000,56000,0
20241007,181000,332259600,56000,56000,56000,56000,0
20241007,180900,332259600,56000,56000,56000,56000,0
20241007,180800,332259600,56000,56000,56000,56000,0
20241007,180700,332259600,56000,56000,56000,56000,0
20241007,180600,332259600,56000,56000,56000,56000,0
20241007,180500,332259600,56000,56000,56000,56000,0
20241007,180400,332259600,56000,56000,56000,56000,0
20241007,180300,332259600,56000,56000,56000,56000,0
20241007,180200,332259600,56000,56000,56000,56000,0
20241007,180100,332259600,56000,56000,56000,56000,0
20241007,180000,332259600,56000,56000,56000,56000,0
20241007,175900,332259600,56000,56000,56000,56000,0
20241007,175800,332259600,56000,56000,56000,56000,0
20241007,175700,332259600,56000,56000,56000,56000,0
20241007,175600,332259600,56000,56000,56000,56000,0
20241007,175500,332259600,56000,56000,56000,56000,0
20241007,175400,332259600,56000,56000,56000,56000,0
20241007,175300,332259600,56000,56000,56000,56000,0
20241007,175200,332259600,56000,56000,56000,56000,0
20241007,175100,332259600,56000,56000,56000,56000,0
20241007,175000,332259600,56000,56000,56000,56000,0
20241007,174900,332259600,56000,56000,56000,56000,0
20241007,174800,332259600,56000,56000,56000,56000,0
20241007,174700,332259600,56000,56000,56000,56000,0
20241007,174600,332259600,56000,56000,56000,56000,0
20241007,174500,332259600,56000,56000,56000,56000,122
20241007,174400,332259600,56000,56000,56000,56000,0
20241007,174300,332259600,56000,56000,56000,56000,0
20241007,174200,332259600,56000,56000,56000,56000,0
20241007,174100,332259600,56000,56000,56000,56000,0
20241007,174000,332259600,56000,56000,56000,56000,0
20241007,173900,332259600,56000,56000,56000,56000,0
20241007,173800,332259600,56000,56000,56000,56000,0
20241007,173700,332259600,56000,56000,56000,56000,0
20241007,173600,332259600,56000,56000,56000,56000,0
20241007,173500,332259600,56000,56000,56000,56000,0
20241007,173400,332259600,56000,56000,56000,56000,0
20241007,173300,332259600,56000,56000,56000,56000,0
20241007,173200,332259600,56000,56000,56000,56000,0
20241007,173100,332259600,56000,56000,56000,56000,0
20241007,173000,332259600,56000,56000,56000,56000,0
20241007,172900,332259600,56000,56000,56000,56000,0
20241007,172800,332259600,56000,56000,56000,56000,0
20241007,172700,332259600,56000,56000,56000,56000,0
20241007,172600,332259600,56000,56000,56000,56000,0
20241007,172500,332259600,56000,56000,56000,56000,0
20241007,172400,332259600,56000,56000,56000,56000,0
20241007,172300,332259600,56000,56000,56000,56000,0
20241007,172200,332259600,56000,56000,56000,56000,0
20241007,172100,332259600,56000,56000,56000,56000,0
20241007,172000,332259600,56000,56000,56000,56000,0
20241007,171900,332259600,56000,56000,56000,56000,0
20241007,171800,332259600,56000,56000,56000,56000,0
20241007,171700,332259600,56000,56000,56000,56000,0
20241007,171600,332259600,56000,56000,56000,56000,0
20241007,171500,332259600,56000,56000,56000,56000,122
20241007,171400,332259600,56000,56000,56000,56000,0
20241007,171300,332259600,56000,56000,56000,56000,0
20241007,171200,332259600,56000,56000,56000,56000,0
20241007,171100,332259600,56000,56000,56000,56000,0
20241007,171000,332259600,56000,56000,56000,56000,0
20241007,170900,332259600,56000,56000,56000,56000,0
20241007,170800,332259600,56000,56000,56000,56000,0
20241007,170700,332259600,56000,56000,56000,56000,0
20241007,170600,332259600,56000,56000,56000,56000,0
20241007,170500,332259600,56000,56000,56000,56000,0
20241007,170400,332259600,56000,56000,56000,56000,0
20241007,170300,332259600,56000,56000,56000,56000,0
20241007,170200,332259600,56000,56000,56000,56000,0
20241007,170100,332259600,56000,56000,56000,56000,0
20241007,170000,332259600,56000,56000,56000,56000,0
20241007,165900,332259600,56000,56000,56000,56000,0
20241007,165800,332259600,56000,56000,56000,56000,0
20241007,165700,332259600,56000,56000,56000,56000,0
20241007,165600,332259600,56000,56000,56000,56000,0
20241007,165500,332259600,56000,56000,56000,56000,0
20241007,165400,332259600,56000,56000,56000,56000,0
20241007,165300,332259600,56000,56000,56000,56000,0
20241007,165200,332259600,56000,56000,56000,56000,0
20241007,165100,332259600,56000,56000,56000,56000,0
20241007,165000,332259600,56000,56000,56000,56000,0
20241007,164900,332259600,56000,56000,56000,56000,0
20241007,164800,332259600,56000,56000,56000,56000,0
20241007,164700,332259600,56000,56000,56000,56000,0
20241007,164600,332259600,56000,56000,56000,56000,0
20241007,164500,332259600,56000,56000,56000,56000,122
20241007,164400,332259600,56000,56000,56000,56000,0
20241007,164300,332259600,56000,56000,56000,56000,0
20241007,164200,332259600,56000,56000,56000,56000,0
20241007,164100,332259600,56000,56000,56000,56000,0
20241007,164000,332259600,56000,56000,56000,56000,0
20241007,163900,332259600,56000,56000,56000,56000,0
20241007,163800,332259600,56000,56000,56000,56000,0
20241007,163700,332259600,56000,56000,56000,56000,0
20241007,163600,332259600,56000,56000,56000,56000,0
20241007,163500,332259600,56000,56000,56000,56000,0
20241007,163400,332259600,56000,56000,56000,56000,0
20241007,163300,332259600,56000,56000,56000,56000,0
20241007,163200,332259600,56000,56000,56000,56000,0
20241007,163100,332259600,56000,56000,56000,56000,0
20241007,163000,332259600,56000,56000,56000,56000,0
20241007,162900,332259600,56000,56000,56000,56000,0
20241007,162800,332259600,56000,56000,56000,56000,0
20241007,162700,332259600,56000,56000,56000,56000,0
20241007,162600,332259600,56000,56000,56000,56000,0
20241007,162500,332259600,56000,56000,56000,56000,0
20241007,162400,332259600,56000,56000,56000,56000,0
20241007,162300,332259600,56000,56000,56000,56000,0
20241007,162200,332259600,56000,56000,56000,56000,0
20241007,162100,332259600,56000,56000,56000,56000,0
20241007,162000,332259600,56000,56000,56000,56000,0
20241007,161900,332259600,56000,56000,56000,56000,0
20241007,161800,332259600,56000,56000,56000,56000,0
20241007,161700,332259600,56000,56000,56000,56000,0
20241007,161600,332259600,56000,56000,56000,56000,0
20241007,161500,332259600,56000,56000,56000,56000,122
20241007,161400,332259600,56000,56000,56000,56000,0
20241007,161300,332259600,56000,56000,56000,56000,0
20241007,161200,332259600,56000,56000,56000,56000,0
20241007,161100,332259600,56000,56000,56000,56000,0
20241007,161000,332259600,56000,56000,56000,56000,0
20241007,160900,332259600,56000,56000,56000,56000,0
20241007,160800,332259600,56000,56000,56000,56000,0
20241007,160700,332259600,56000,56000,56000,56000,0
20241007,160600,332259600,56000,56000,56000,56000,0
20241007,160500,332259600,56000,56000,56000,56000,0
20241007,160400,332259600,56000,56000,56000,56000,0
20241007,160300,332259600,56000,56000,56000,56000,0
20241007,160200,332259600,56000,56000,56000,56000,0
20241007,160100,332259600,56000,56000,56000,56000,0
20241007,160000,332259600,56000,56000,56000,56000,0
20241007,155900,332259600,56000,56000,56000,56000,0
20241007,155800,332259600,56000,56000,56000,56000,0
20241007,155700,332259600,56000,56000,56000,56000,0
20241007,155600,332259600,56000,56000,56000,56000,0
20241007,155500,332259600,56000,56000,56000,56000,0
20241007,155400,332259600,56000,56000,56000,56000,0
20241007,155300,332259600,56000,56000,56000,56000,0
20241007,155200,332259600,56000,56000,56000,56000,0
20241007,155100,332259600,56000,56000,56000,56000,0
20241007,155000,332259600,56000,56000,56000,56000,0
20241007,154900,332259600,56000,56000,56000,56000,0
20241007,154800,332259600,56000,56000,56000,56000,0
20241007,154700,332259600,56000,56000,56000,56000,0
20241007,154600,332259600,56000,56000,56000,56000,0
20241007,154500,332259600,56000,56000,56000,56000,122
20241007,154400,332259600,56000,56000,56000,56000,0
20241007,154300,332259600,56000,56000,56000,56000,0
20241007,154200,332259600,56000,56000,56000,56000,0
20241007,154100,332259600,56000,56000,56000,56000,0
20241007,154000,332259600,56000,56000,56000,56000,0
20241007,153900,332259600,56000,56000,56000,56000,0
20241007,153800,332259600,56000,56000,56000,56000,0
20241007,153700,332259600,56000,56000,56000,56000,0
20241007,153600,332259600,56000,56000,56000,56000,0
20241007,153500,332259600,56000,56000,56000,56000,0
20241007,153400,332259600,56000,56000,56000,56000,0
20241007,153300,332259600,56000,56000,56000,56000,0
20241007,153200,332259600,56000,56000,56000,56000,0
20241007,153100,332259600,56000,56000,56000,56000,0
20241007,153000,332259600,56000,56000,56000,56000,122
20241007,152900,325427600,56100,56100,56100,56100,0
20241007,152800,325427600,56100,56100,56100,56100,0
20241007,152700,325427600,56100,56100,56100,56100,0
20241007,152600,325427600,56100,56100,56100,56100,0
20241007,152500,325427600,56100,56100,56100,56100,0
20241007,152400,325427600,56100,56100,56100,56100,0
20241007,152300,325427600,56100,56100,56100,56100,0
20241007,152200,325427600,56100,56100,56100,56100,0
20241007,152100,325427600,56100,56100,56100,56100,0
20241007,152000,325427600,56100,56100,56100,56100,0
20241007,151900,325427600,56100,56100,56100,56100,2
20241007,151800,325315400,56000,56000,56000,56000,0
20241007,151700,325315400,56000,56000,56000,56000,4
20241007,151600,325091400,55900,55900,55900,55900,0
20241007,151500,325091400,55900,55900,55900,55900,0
20241007,151400,325091400,55900,55900,55900,55900,0
20241007,151300,325091400,55900,55900,55900,55900,0
20241007,151200,325091400,55900,55900,55900,55900,0
20241007,151100,325091400,55900,55900,55900,55900,0
20241007,151000,325091400,55900,55900,55900,55900,2
20241007,150900,324979600,55900,55900,55900,55900,0
20241007,150800,324979600,55900,55900,55900,55900,0
20241007,150700,324979600,55900,55900,55900,55900,0
20241007,150600,324979600,55900,55900,55900,55900,0
20241007,150500,324979600,55900,55900,55900,55900,3
20241007,150400,324811900,55900,55900,55900,55900,0
20241007,150300,324811900,55900,55900,55900,55900,0
20241007,150200,324811900,55900,55900,55900,55900,5
20241007,150100,324532400,55900,55900,55900,55900,0
20241007,150000,324532400,55900,56100,56100,55900,7
20241007,145900,324140900,56100,56100,56100,56100,19
20241007,145800,323075000,55900,55900,55900,55900,0
20241007,145700,323075000,55900,55900,55900,55900,0
20241007,145600,323075000,55900,55900,55900,55900,0
20241007,145500,323075000,55900,55900,55900,55900,7
20241007,145400,322683700,55900,55900,55900,55900,0
20241007,145300,322683700,55900,55900,55900,55900,0
20241007,145200,322683700,55900,55900,55900,55900,5
20241007,145100,322404200,55900,55900,55900,55900,0
20241007,145000,322404200,55900,56000,56000,55900,559
20241007,144900,291153000,56100,56100,56100,56100,0
20241007,144800,291153000,56100,56100,56100,56100,0
20241007,144700,291153000,56100,56100,56100,56100,2
20241007,144600,291040800,56100,56100,56100,56100,0
20241007,144500,291040800,56100,56100,56100,56100,0
20241007,144400,291040800,56100,56100,56100,56100,0
20241007,144300,291040800,56100,56100,56100,56100,0
20241007,144200,291040800,56100,56100,56100,56100,0
20241007,144100,291040800,56100,56100,56100,56100,0
20241007,144000,291040800,56100,56100,56100,56100,0
20241007,143900,291040800,56100,56100,56100,56100,1
20241007,143800,290984700,56000,56000,56000,56000,0
20241007,143700,290984700,56000,56000,56000,56000,0
20241007,143600,290984700,56000,56000,56000,56000,29
20241007,143500,289360700,56000,56000,56000,56000,9
20241007,143400,288856700,56000,56000,56000,56000,2
20241007,143300,288744700,56000,56000,56000,56000,3
20241007,143200,288576700,56000,56000,56000,56000,3
20241007,143100,288408700,55900,55900,55900,55900,0
20241007,143000,288408700,55900,56100,56100,55900,331
20241007,142900,269871900,56100,56100,56100,56100,0
20241007,142800,269871900,56100,56100,56100,56100,0
20241007,142700,269871900,56100,56100,56100,56100,0
20241007,142600,269871900,56100,56100,56100,56100,0
20241007,142500,269871900,56100,56100,56100,56100,0
20241007,142400,269871900,56100,56100,56100,56100,0
20241007,142300,269871900,56100,56100,56100,56100,0
20241007,142200,269871900,56100,56100,56100,56100,5
20241007,142100,269591400,56000,56000,56000,56000,0
20241007,142000,269591400,56000,56000,56000,56000,0
20241007,141900,269591400,56000,56000,56000,56000,0
20241007,141800,269591400,56000,56000,56000,56000,0
20241007,141700,269591400,56000,56000,56000,56000,0
20241007,141600,269591400,56000,56000,56000,56000,0
20241007,141500,269591400,56000,56000,56000,56000,0
20241007,141400,269591400,56000,56000,56000,56000,0
20241007,141300,269591400,56000,56000,56000,56000,0
20241007,141200,269591400,56000,56000,56000,56000,0
20241007,141100,269591400,56000,56000,56000,56000,0
20241007,141000,269591400,56000,56200,56200,56000,57
20241007,140900,266394200,56300,56300,56300,56300,0
20241007,140800,266394200,56300,56300,56300,56300,1
20241007,140700,266337900,56200,56200,56200,56200,20
20241007,140600,265213900,56200,56200,56200,56200,0
20241007,140500,265213900,56200,56200,56200,56200,0
20241007,140400,265213900,56200,56200,56200,56200,0
20241007,140300,265213900,56200,56200,56200,56200,11
20241007,140200,264595700,56200,56200,56200,56200,0
20241007,140100,264595700,56200,56200,56200,56200,0
20241007,140000,264595700,56200,56200,56200,56200,0
20241007,135900,264595700,56200,56200,56200,56200,0
20241007,135800,264595700,56200,56200,56200,56200,1
20241007,135700,264539500,56100,56100,56100,56100,0
20241007,135600,264539500,56100,56100,56100,56100,0
20241007,135500,264539500,56100,56100,56100,56100,202
20241007,135400,253207300,56100,56100,56100,56100,20
20241007,135300,252085300,56100,56100,56100,56100,1
20241007,135200,252029200,56100,56100,56100,56100,0
20241007,135100,252029200,56100,56100,56100,56100,3
20241007,135000,251860900,56000,56200,56200,56000,11
20241007,134900,251244400,56300,56300,56300,56300,1
20241007,134800,251188100,56200,56200,56200,56200,0
20241007,134700,251188100,56200,56200,56200,56200,0
20241007,134600,251188100,56200,56200,56200,56200,0
20241007,134500,251188100,56200,56200,56200,56200,0
20241007,134400,251188100,56200,56200,56200,56200,1
20241007,134300,251131900,56100,56100,56100,56100,0
20241007,134200,251131900,56100,56100,56100,56100,0
20241007,134100,251131900,56100,56100,56100,56100,0
20241007,134000,251131900,56100,56100,56100,56100,0
20241007,133900,251131900,56100,56100,56100,56100,0
20241007,133800,251131900,56100,56100,56100,56100,0
20241007,133700,251131900,56100,56100,56100,56100,0
20241007,133600,251131900,56100,56100,56100,56100,0
20241007,133500,251131900,56100,56100,56100,56100,0
20241007,133400,251131900,56100,56100,56100,56100,0
20241007,133300,251131900,56100,56100,56100,56100,1
20241007,133200,251075800,56100,56100,56100,56100,3
20241007,133100,250907500,56100,56100,56100,56100,1
20241007,133000,250851400,56100,56200,56200,56100,184
20241007,132900,240528600,56200,56200,56200,56200,0
20241007,132800,240528600,56200,56200,56200,56200,0
20241007,132700,240528600,56200,56200,56200,56200,0
20241007,132600,240528600,56200,56200,56200,56200,0
20241007,132500,240528600,56200,56200,56200,56200,0
20241007,132400,240528600,56200,56200,56200,56200,0
20241007,132300,240528600,56200,56200,56200,56200,0
20241007,132200,240528600,56200,56200,56200,56200,5
20241007,132100,240247600,56200,56200,56200,56200,0
20241007,132000,240247600,56200,56200,56200,56200,0
20241007,131900,240247600,56200,56200,56200,56200,0
20241007,131800,240247600,56200,56200,56200,56200,0
20241007,131700,240247600,56200,56200,56200,56200,0
20241007,131600,240247600,56200,56200,56200,56200,0
20241007,131500,240247600,56200,56200,56200,56200,0
20241007,131400,240247600,56200,56200,56200,56200,10
20241007,131300,239685600,56200,56200,56200,56200,0
20241007,131200,239685600,56200,56200,56200,56200,300
20241007,131100,222825600,56100,56100,56100,56100,5
20241007,131000,222545100,56100,56200,56200,56100,25
20241007,130900,221140200,56300,56300,56300,56300,0
20241007,130800,221140200,56300,56300,56300,56300,2
20241007,130700,221027600,56300,56300,56300,56300,0
20241007,130600,221027600,56300,56300,56300,56300,0
20241007,130500,221027600,56300,56300,56300,56300,0
20241007,130400,221027600,56300,56300,56300,56300,0
20241007,130300,221027600,56300,56300,56300,56300,6
20241007,130200,220689800,56200,56200,56200,56200,0
20241007,130100,220689800,56200,56200,56200,56200,0
20241007,130000,220689800,56200,56200,56200,56200,0
20241007,125900,220689800,56200,56200,56200,56200,0
20241007,125800,220689800,56200,56200,56200,56200,0
20241007,125700,220689800,56200,56200,56200,56200,0
20241007,125600,220689800,56200,56200,56200,56200,0
20241007,125500,220689800,56200,56200,56200,56200,0
20241007,125400,220689800,56200,56200,56200,56200,0
20241007,125300,220689800,56200,56200,56200,56200,0
20241007,125200,220689800,56200,56200,56200,56200,10
20241007,125100,220127800,56200,56100,56200,56100,730
20241007,125000,179102300,56100,56300,56300,56100,58
20241007,124900,175842600,56200,56200,56200,56200,0
20241007,124800,175842600,56200,56200,56200,56200,0
20241007,124700,175842600,56200,56200,56200,56200,6
20241007,124600,175505400,56200,56200,56200,56200,1
20241007,124500,175449200,56200,56200,56200,56200,0
20241007,124400,175449200,56200,56200,56200,56200,0
20241007,124300,175449200,56200,56200,56200,56200,0
20241007,124200,175449200,56200,56200,56200,56200,5
20241007,124100,175168200,56200,56200,56200,56200,3
20241007,124000,174999600,56200,56200,56200,56200,1
20241007,123900,174943400,56200,56200,56200,56200,0
20241007,123800,174943400,56200,56200,56200,56200,0
20241007,123700,174943400,56200,56200,56200,56200,10
20241007,123600,174381400,56100,56100,56100,56100,0
20241007,123500,174381400,56100,56100,56100,56100,442
20241007,123400,149585200,56100,56100,56100,56100,0
20241007,123300,149585200,56100,56100,56100,56100,333
20241007,123200,130903900,56100,56100,56100,56100,0
20241007,123100,130903900,56100,56100,56100,56100,7
20241007,123000,130511200,56100,56200,56200,56100,121
20241007,122900,123720000,56200,56200,56200,56200,0
20241007,122800,123720000,56200,56200,56200,56200,0
20241007,122700,123720000,56200,56200,56200,56200,0
20241007,122600,123720000,56200,56200,56200,56200,0
20241007,122500,123720000,56200,56200,56200,56200,0
20241007,122400,123720000,56200,56200,56200,56200,0
20241007,122300,123720000,56200,56200,56200,56200,0
20241007,122200,123720000,56200,56200,56200,56200,0
20241007,122100,123720000,56200,56200,56200,56200,0
20241007,122000,123720000,56200,56200,56200,56200,0
20241007,121900,123720000,56200,56200,56200,56200,0
20241007,121800,123720000,56200,56200,56200,56200,0
20241007,121700,123720000,56200,56200,56200,56200,0
20241007,121600,123720000,56200,56200,56200,56200,0
20241007,121500,123720000,56200,56200,56200,56200,0
20241007,121400,123720000,56200,56200,56200,56200,21
20241007,121300,122539800,56200,56200,56200,56200,5
20241007,121200,122258800,56200,56200,56200,56200,105
20241007,121100,116357800,56200,56100,56200,56100,680
20241007,121000,78142400,56100,56200,56200,56100,21
20241007,120900,76962400,56200,56200,56200,56000,104
20241007,120800,71128600,56200,56200,56200,56200,0
20241007,120700,71128600,56200,56200,56200,56200,0
20241007,120600,71128600,56200,56200,56200,56200,0
20241007,120500,71128600,56200,56200,56200,56200,0
20241007,120400,71128600,56200,56200,56200,56200,0
20241007,120300,71128600,56200,56200,56200,56200,0
20241007,120200,71128600,56200,56200,56200,56200,40
20241007,120100,68880600,56300,56300,56300,56300,0
20241007,120000,68880600,56300,56300,56300,56300,0
20241007,115900,68880600,56300,56300,56300,56300,0
20241007,115800,68880600,56300,56300,56300,56300,6
20241007,115700,68542800,56200,56200,56200,56200,0
20241007,115600,68542800,56200,56200,56200,56200,0
20241007,115500,68542800,56200,56200,56200,56200,0
20241007,115400,68542800,56200,56200,56200,56200,0
20241007,115300,68542800,56200,56200,56200,56200,0
20241007,115200,68542800,56200,56200,56200,56200,0
20241007,115100,68542800,56200,56200,56200,56200,8
20241007,115000,68093200,56200,56300,56300,56200,7
20241007,114900,67699200,56400,56400,56400,56400,0
20241007,114800,67699200,56400,56400,56400,56400,0
20241007,114700,67699200,56400,56400,56400,56400,0
20241007,114600,67699200,56400,56400,56400,56400,0
20241007,114500,67699200,56400,56400,56400,56400,0
20241007,114400,67699200,56400,56400,56400,56400,0
20241007,114300,67699200,56400,56400,56400,56400,0
20241007,114200,67699200,56400,56400,56400,56400,0
20241007,114100,67699200,56400,56400,56400,56400,0
20241007,114000,67699200,56400,56400,56400,56400,0
20241007,113900,67699200,56400,56400,56400,56400,0
20241007,113800,67699200,56400,56400,56400,56400,0
20241007,113700,67699200,56400,56400,56400,56400,0
20241007,113600,67699200,56400,56400,56400,56400,0
20241007,113500,67699200,56400,56400,56400,56400,0
20241007,113400,67699200,56400,56400,56400,56400,0
20241007,113300,67699200,56400,56400,56400,56400,0
20241007,113200,67699200,56400,56400,56400,56400,0
20241007,113100,67699200,56400,56400,56400,56400,0
20241007,113000,67699200,56400,56400,56400,56400,63
20241007,112900,64146000,56400,56400,56400,56400,0
20241007,112800,64146000,56400,56400,56400,56400,0
20241007,112700,64146000,56400,56400,56400,56400,70
20241007,112600,60198000,56400,56400,56400,56400,0
20241007,112500,60198000,56400,56400,56400,56400,0
20241007,112400,60198000,56400,56400,56400,56400,415
20241007,112300,36792000,56300,56300,56300,56300,30
20241007,112200,35103000,56300,56300,56300,56300,0
20241007,112100,35103000,56300,56300,56300,56300,0
20241007,112000,35103000,56300,56300,56300,56300,0
20241007,111900,35103000,56300,56300,56300,56300,61
20241007,111800,31668700,56100,56100,56100,56100,0
20241007,111700,31668700,56100,56100,56100,56100,0
20241007,111600,31668700,56100,56100,56100,56100,0
20241007,111500,31668700,56100,56100,56100,56100,1
20241007,111400,31612600,56100,56100,56100,56100,0
20241007,111300,31612600,56100,56100,56100,56100,5
20241007,111200,31332100,56100,56100,56100,56100,0
20241007,111100,31332100,56100,56000,56100,56000,9
20241007,111000,30827900,56000,56100,56100,56000,23
20241007,110900,29537800,56100,56100,56100,56100,0
20241007,110800,29537800,56100,56100,56100,56100,0
20241007,110700,29537800,56100,56100,56100,56100,0
20241007,110600,29537800,56100,56100,56100,56100,0
20241007,110500,29537800,56100,56100,56100,56100,0
20241007,110400,29537800,56100,56100,56100,56100,0
20241007,110300,29537800,56100,56100,56100,56100,0
20241007,110200,29537800,56100,56100,56100,56100,0
20241007,110100,29537800,56100,56100,56100,56100,0
20241007,110000,29537800,56100,56100,56100,56100,0
20241007,105900,29537800,56100,56100,56100,56100,0
20241007,105800,29537800,56100,56100,56100,56100,0
20241007,105700,29537800,56100,56100,56100,56100,0
20241007,105600,29537800,56100,56100,56100,56100,0
20241007,105500,29537800,56100,56100,56100,56100,4
20241007,105400,29313400,56100,56100,56100,56100,0
20241007,105300,29313400,56100,56100,56100,56100,0
20241007,105200,29313400,56100,56100,56100,56100,5
20241007,105100,29032900,56100,56000,56100,56000,4
20241007,105000,28808600,56100,56200,56200,56100,128
20241007,104900,21622100,56200,56200,56200,56200,0
20241007,104800,21622100,56200,56200,56200,56200,1
20241007,104700,21565900,56300,56300,56300,56300,0
20241007,104600,21565900,56300,56300,56300,56300,2
20241007,104500,21453300,56300,56300,56300,56300,0
20241007,104400,21453300,56300,56300,56300,56300,0
20241007,104300,21453300,56300,56300,56300,56300,2
20241007,104200,21340700,56300,56300,56300,56300,18
20241007,104100,20327300,56300,56400,56400,56300,20
20241007,104000,19201000,56400,56400,56400,56400,0
20241007,103900,19201000,56400,56400,56400,56400,100
20241007,103800,13561000,56400,56400,56400,56400,0
20241007,103700,13561000,56400,56400,56400,56400,0
20241007,103600,13561000,56400,56400,56400,56400,0
20241007,103500,13561000,56400,56400,56400,56400,4
20241007,103400,13335400,56400,56400,56400,56400,2
20241007,103300,13222600,56400,56400,56400,56400,0
20241007,103200,13222600,56400,56400,56400,56400,0
20241007,103100,13222600,56400,56400,56400,56400,9
20241007,103000,12715000,56500,56500,56500,56500,5
20241007,102900,12432500,56700,56700,56700,56700,0
20241007,102800,12432500,56700,56700,56700,56700,0
20241007,102700,12432500,56700,56700,56700,56700,0
20241007,102600,12432500,56700,56700,56700,56700,0
20241007,102500,12432500,56700,56700,56700,56700,0
20241007,102400,12432500,56700,56700,56700,56700,0
20241007,102300,12432500,56700,56700,56700,56700,0
20241007,102200,12432500,56700,56700,56700,56700,0
20241007,102100,12432500,56700,56700,56700,56700,0
20241007,102000,12432500,56700,56700,56700,56700,1
20241007,101900,12375800,56600,56600,56600,56600,0
20241007,101800,12375800,56600,56600,56600,56600,0
20241007,101700,12375800,56600,56600,56600,56600,0
20241007,101600,12375800,56600,56600,56600,56600,0
20241007,101500,12375800,56600,56600,56600,56600,0
20241007,101400,12375800,56600,56600,56600,56600,0
20241007,101300,12375800,56600,56600,56600,56600,0
20241007,101200,12375800,56600,56600,56600,56600,0
20241007,101100,12375800,56600,56600,56600,56600,1
20241007,101000,12319200,56800,56800,56800,56800,1
20241007,100900,12262400,57000,57000,57000,57000,0
20241007,100800,12262400,57000,57000,57000,57000,0
20241007,100700,12262400,57000,57000,57000,57000,0
20241007,100600,12262400,57000,57000,57000,57000,0
20241007,100500,12262400,57000,57000,57000,57000,0
20241007,100400,12262400,57000,56800,57000,56800,84
20241007,100300,7475700,56900,56700,56900,56700,18
20241007,100200,6452800,56700,56700,56700,56700,4
20241007,100100,6226000,56700,56700,56700,56700,2
20241007,100000,6112600,56700,56700,56700,56700,2
20241007,095900,5999200,56500,56500,56500,56500,0
20241007,095800,5999200,56500,56500,56500,56500,0
20241007,095700,5999200,56500,56500,56500,56500,0
20241007,095600,5999200,56500,56500,56500,56500,0
20241007,095500,5999200,56500,56400,56500,56400,2
20241007,095400,5886300,56400,56400,56400,56400,1
20241007,095300,5829900,56300,56300,56300,56300,0
20241007,095200,5829900,56300,56300,56300,56300,0
20241007,095100,5829900,56300,56500,56500,56300,11
20241007,095000,5209700,56500,56500,56500,56500,9
20241007,094900,4701200,56700,56700,56700,56700,0
20241007,094800,4701200,56700,56700,56700,56700,0
20241007,094700,4701200,56700,56700,56700,56700,0
20241007,094600,4701200,56700,56700,56700,56700,0
20241007,094500,4701200,56700,56700,56700,56700,0
20241007,094400,4701200,56700,56700,56700,56700,0
20241007,094300,4701200,56700,56700,56700,56700,0
20241007,094200,4701200,56700,56700,56700,56700,0
20241007,094100,4701200,56700,56700,56700,56700,1
20241007,094000,4644500,56700,56700,56700,56700,2
20241007,093900,4531100,56500,56500,56500,56500,0
20241007,093800,4531100,56500,56500,56500,56500,0
20241007,093700,4531100,56500,56500,56500,56500,0
20241007,093600,4531100,56500,56500,56500,56500,0
20241007,093500,4531100,56500,56500,56500,56500,0
20241007,093400,4531100,56500,56500,56500,56500,0
20241007,093300,4531100,56500,56500,56500,56500,0
20241007,093200,4531100,56500,56500,56500,56500,0
20241007,093100,4531100,56500,56500,56500,56500,9
20241007,093000,4022600,56600,56700,56700,56600,18
20241007,092900,3002300,56900,56900,56900,56900,0
20241007,092800,3002300,56900,56900,56900,56900,0
20241007,092700,3002300,56900,56900,56900,56900,0
20241007,092600,3002300,56900,56900,56900,56900,0
20241007,092500,3002300,56900,56900,56900,56900,0
20241007,092400,3002300,56900,56900,56900,56900,0
20241007,092300,3002300,56900,56900,56900,56900,15
20241007,092200,2148800,56700,56700,56700,56700,3
20241007,092100,1978700,56700,56700,56700,56700,2
20241007,092000,1865300,56700,56600,56700,56600,4
20241007,091900,1638800,56600,56600,56600,56600,0
20241007,091800,1638800,56600,56600,56600,56600,2
20241007,091700,1525600,56600,56600,56600,56600,0
20241007,091600,1525600,56600,56500,56600,56500,6
20241007,091500,1186500,56500,56500,56500,56500,0
20241007,091400,1186500,56500,56500,56500,56500,0
20241007,091300,1186500,56500,56500,56500,56500,0
20241007,091200,1186500,56500,56500,56500,56500,0
20241007,091100,1186500,56500,56500,56500,56500,0
20241007,091000,1186500,56500,56500,56500,56500,0
20241007,090900,1186500,56500,56500,56500,56500,0
20241007,090800,1186500,56500,56500,56500,56500,0
20241007,090700,1186500,56500,56500,56500,56500,0
20241007,090600,1186500,56500,56500,56500,56500,14
20241007,090500,395500,56500,56500,56500,56500,0
20241007,090400,395500,56500,56500,56500,56500,0
20241007,090300,395500,56500,56500,56500,56500,7
20241007,090200,0,56500,56500,56500,56500,0
20241007,090100,0,56500,56500,56500,56500,0
20241007,090000,0,56500,56500,56500,56500,0