KissMeData/025540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191500,291063700,70000,70000,70000,70000,106
20241007,191400,291063700,70000,70000,70000,70000,0
20241007,191300,291063700,70000,70000,70000,70000,0
20241007,191200,291063700,70000,70000,70000,70000,0
20241007,191100,291063700,70000,70000,70000,70000,0
20241007,191000,291063700,70000,70000,70000,70000,0
20241007,190900,291063700,70000,70000,70000,70000,0
20241007,190800,291063700,70000,70000,70000,70000,0
20241007,190700,291063700,70000,70000,70000,70000,0
20241007,190600,291063700,70000,70000,70000,70000,0
20241007,190500,291063700,70000,70000,70000,70000,0
20241007,190400,291063700,70000,70000,70000,70000,0
20241007,190300,291063700,70000,70000,70000,70000,0
20241007,190200,291063700,70000,70000,70000,70000,0
20241007,190100,291063700,70000,70000,70000,70000,0
20241007,190000,291063700,70000,70000,70000,70000,0
20241007,185900,291063700,70000,70000,70000,70000,0
20241007,185800,291063700,70000,70000,70000,70000,0
20241007,185700,291063700,70000,70000,70000,70000,0
20241007,185600,291063700,70000,70000,70000,70000,0
20241007,185500,291063700,70000,70000,70000,70000,0
20241007,185400,291063700,70000,70000,70000,70000,0
20241007,185300,291063700,70000,70000,70000,70000,0
20241007,185200,291063700,70000,70000,70000,70000,0
20241007,185100,291063700,70000,70000,70000,70000,0
20241007,185000,291063700,70000,70000,70000,70000,0
20241007,184900,291063700,70000,70000,70000,70000,0
20241007,184800,291063700,70000,70000,70000,70000,0
20241007,184700,291063700,70000,70000,70000,70000,0
20241007,184600,291063700,70000,70000,70000,70000,0
20241007,184500,291063700,70000,70000,70000,70000,106
20241007,184400,291063700,70000,70000,70000,70000,0
20241007,184300,291063700,70000,70000,70000,70000,0
20241007,184200,291063700,70000,70000,70000,70000,0
20241007,184100,291063700,70000,70000,70000,70000,0
20241007,184000,291063700,70000,70000,70000,70000,0
20241007,183900,291063700,70000,70000,70000,70000,0
20241007,183800,291063700,70000,70000,70000,70000,0
20241007,183700,291063700,70000,70000,70000,70000,0
20241007,183600,291063700,70000,70000,70000,70000,0
20241007,183500,291063700,70000,70000,70000,70000,0
20241007,183400,291063700,70000,70000,70000,70000,0
20241007,183300,291063700,70000,70000,70000,70000,0
20241007,183200,291063700,70000,70000,70000,70000,0
20241007,183100,291063700,70000,70000,70000,70000,0
20241007,183000,291063700,70000,70000,70000,70000,0
20241007,182900,291063700,70000,70000,70000,70000,0
20241007,182800,291063700,70000,70000,70000,70000,0
20241007,182700,291063700,70000,70000,70000,70000,0
20241007,182600,291063700,70000,70000,70000,70000,0
20241007,182500,291063700,70000,70000,70000,70000,0
20241007,182400,291063700,70000,70000,70000,70000,0
20241007,182300,291063700,70000,70000,70000,70000,0
20241007,182200,291063700,70000,70000,70000,70000,0
20241007,182100,291063700,70000,70000,70000,70000,0
20241007,182000,291063700,70000,70000,70000,70000,0
20241007,181900,291063700,70000,70000,70000,70000,0
20241007,181800,291063700,70000,70000,70000,70000,0
20241007,181700,291063700,70000,70000,70000,70000,0
20241007,181600,291063700,70000,70000,70000,70000,0
20241007,181500,291063700,70000,70000,70000,70000,106
20241007,181400,291063700,70000,70000,70000,70000,0
20241007,181300,291063700,70000,70000,70000,70000,0
20241007,181200,291063700,70000,70000,70000,70000,0
20241007,181100,291063700,70000,70000,70000,70000,0
20241007,181000,291063700,70000,70000,70000,70000,0
20241007,180900,291063700,70000,70000,70000,70000,0
20241007,180800,291063700,70000,70000,70000,70000,0
20241007,180700,291063700,70000,70000,70000,70000,0
20241007,180600,291063700,70000,70000,70000,70000,0
20241007,180500,291063700,70000,70000,70000,70000,0
20241007,180400,291063700,70000,70000,70000,70000,0
20241007,180300,291063700,70000,70000,70000,70000,0
20241007,180200,291063700,70000,70000,70000,70000,0
20241007,180100,291063700,70000,70000,70000,70000,0
20241007,180000,291063700,70000,70000,70000,70000,0
20241007,175900,291063700,70000,70000,70000,70000,0
20241007,175800,291063700,70000,70000,70000,70000,0
20241007,175700,291063700,70000,70000,70000,70000,0
20241007,175600,291063700,70000,70000,70000,70000,0
20241007,175500,291063700,70000,70000,70000,70000,0
20241007,175400,291063700,70000,70000,70000,70000,0
20241007,175300,291063700,70000,70000,70000,70000,0
20241007,175200,291063700,70000,70000,70000,70000,0
20241007,175100,291063700,70000,70000,70000,70000,0
20241007,175000,291063700,70000,70000,70000,70000,0
20241007,174900,291063700,70000,70000,70000,70000,0
20241007,174800,291063700,70000,70000,70000,70000,0
20241007,174700,291063700,70000,70000,70000,70000,0
20241007,174600,291063700,70000,70000,70000,70000,0
20241007,174500,291063700,70000,70000,70000,70000,106
20241007,174400,291063700,70000,70000,70000,70000,0
20241007,174300,291063700,70000,70000,70000,70000,0
20241007,174200,291063700,70000,70000,70000,70000,0
20241007,174100,291063700,70000,70000,70000,70000,0
20241007,174000,291063700,70000,70000,70000,70000,0
20241007,173900,291063700,70000,70000,70000,70000,0
20241007,173800,291063700,70000,70000,70000,70000,0
20241007,173700,291063700,70000,70000,70000,70000,0
20241007,173600,291063700,70000,70000,70000,70000,0
20241007,173500,291063700,70000,70000,70000,70000,0
20241007,173400,291063700,70000,70000,70000,70000,0
20241007,173300,291063700,70000,70000,70000,70000,0
20241007,173200,291063700,70000,70000,70000,70000,0
20241007,173100,291063700,70000,70000,70000,70000,0
20241007,173000,291063700,70000,70000,70000,70000,0
20241007,172900,291063700,70000,70000,70000,70000,0
20241007,172800,291063700,70000,70000,70000,70000,0
20241007,172700,291063700,70000,70000,70000,70000,0
20241007,172600,291063700,70000,70000,70000,70000,0
20241007,172500,291063700,70000,70000,70000,70000,0
20241007,172400,291063700,70000,70000,70000,70000,0
20241007,172300,291063700,70000,70000,70000,70000,0
20241007,172200,291063700,70000,70000,70000,70000,0
20241007,172100,291063700,70000,70000,70000,70000,0
20241007,172000,291063700,70000,70000,70000,70000,0
20241007,171900,291063700,70000,70000,70000,70000,0
20241007,171800,291063700,70000,70000,70000,70000,0
20241007,171700,291063700,70000,70000,70000,70000,0
20241007,171600,291063700,70000,70000,70000,70000,0
20241007,171500,291063700,70000,70000,70000,70000,106
20241007,171400,291063700,70000,70000,70000,70000,0
20241007,171300,291063700,70000,70000,70000,70000,0
20241007,171200,291063700,70000,70000,70000,70000,0
20241007,171100,291063700,70000,70000,70000,70000,0
20241007,171000,291063700,70000,70000,70000,70000,0
20241007,170900,291063700,70000,70000,70000,70000,0
20241007,170800,291063700,70000,70000,70000,70000,0
20241007,170700,291063700,70000,70000,70000,70000,0
20241007,170600,291063700,70000,70000,70000,70000,0
20241007,170500,291063700,70000,70000,70000,70000,0
20241007,170400,291063700,70000,70000,70000,70000,0
20241007,170300,291063700,70000,70000,70000,70000,0
20241007,170200,291063700,70000,70000,70000,70000,0
20241007,170100,291063700,70000,70000,70000,70000,0
20241007,170000,291063700,70000,70000,70000,70000,0
20241007,165900,291063700,70000,70000,70000,70000,0
20241007,165800,291063700,70000,70000,70000,70000,0
20241007,165700,291063700,70000,70000,70000,70000,0
20241007,165600,291063700,70000,70000,70000,70000,0
20241007,165500,291063700,70000,70000,70000,70000,0
20241007,165400,291063700,70000,70000,70000,70000,0
20241007,165300,291063700,70000,70000,70000,70000,0
20241007,165200,291063700,70000,70000,70000,70000,0
20241007,165100,291063700,70000,70000,70000,70000,0
20241007,165000,291063700,70000,70000,70000,70000,0
20241007,164900,291063700,70000,70000,70000,70000,0
20241007,164800,291063700,70000,70000,70000,70000,0
20241007,164700,291063700,70000,70000,70000,70000,0
20241007,164600,291063700,70000,70000,70000,70000,0
20241007,164500,291063700,70000,70000,70000,70000,106
20241007,164400,291063700,70000,70000,70000,70000,0
20241007,164300,291063700,70000,70000,70000,70000,0
20241007,164200,291063700,70000,70000,70000,70000,0
20241007,164100,291063700,70000,70000,70000,70000,0
20241007,164000,291063700,70000,70000,70000,70000,0
20241007,163900,291063700,70000,70000,70000,70000,0
20241007,163800,291063700,70000,70000,70000,70000,0
20241007,163700,291063700,70000,70000,70000,70000,0
20241007,163600,291063700,70000,70000,70000,70000,0
20241007,163500,291063700,70000,70000,70000,70000,0
20241007,163400,291063700,70000,70000,70000,70000,0
20241007,163300,291063700,70000,70000,70000,70000,0
20241007,163200,291063700,70000,70000,70000,70000,0
20241007,163100,291063700,70000,70000,70000,70000,0
20241007,163000,291063700,70000,70000,70000,70000,0
20241007,162900,291063700,70000,70000,70000,70000,0
20241007,162800,291063700,70000,70000,70000,70000,0
20241007,162700,291063700,70000,70000,70000,70000,0
20241007,162600,291063700,70000,70000,70000,70000,0
20241007,162500,291063700,70000,70000,70000,70000,0
20241007,162400,291063700,70000,70000,70000,70000,0
20241007,162300,291063700,70000,70000,70000,70000,0
20241007,162200,291063700,70000,70000,70000,70000,0
20241007,162100,291063700,70000,70000,70000,70000,0
20241007,162000,291063700,70000,70000,70000,70000,0
20241007,161900,291063700,70000,70000,70000,70000,0
20241007,161800,291063700,70000,70000,70000,70000,0
20241007,161700,291063700,70000,70000,70000,70000,0
20241007,161600,291063700,70000,70000,70000,70000,0
20241007,161500,291063700,70000,70000,70000,70000,106
20241007,161400,291063700,70000,70000,70000,70000,0
20241007,161300,291063700,70000,70000,70000,70000,0
20241007,161200,291063700,70000,70000,70000,70000,0
20241007,161100,291063700,70000,70000,70000,70000,0
20241007,161000,291063700,70000,70000,70000,70000,0
20241007,160900,291063700,70000,70000,70000,70000,0
20241007,160800,291063700,70000,70000,70000,70000,0
20241007,160700,291063700,70000,70000,70000,70000,0
20241007,160600,291063700,70000,70000,70000,70000,0
20241007,160500,291063700,70000,70000,70000,70000,0
20241007,160400,291063700,70000,70000,70000,70000,0
20241007,160300,291063700,70000,70000,70000,70000,0
20241007,160200,291063700,70000,70000,70000,70000,0
20241007,160100,291063700,70000,70000,70000,70000,0
20241007,160000,291063700,70000,70000,70000,70000,0
20241007,155900,291063700,70000,70000,70000,70000,0
20241007,155800,291063700,70000,70000,70000,70000,0
20241007,155700,291063700,70000,70000,70000,70000,0
20241007,155600,291063700,70000,70000,70000,70000,0
20241007,155500,291063700,70000,70000,70000,70000,0
20241007,155400,291063700,70000,70000,70000,70000,0
20241007,155300,291063700,70000,70000,70000,70000,0
20241007,155200,291063700,70000,70000,70000,70000,0
20241007,155100,291063700,70000,70000,70000,70000,0
20241007,155000,291063700,70000,70000,70000,70000,0
20241007,154900,291063700,70000,70000,70000,70000,0
20241007,154800,291063700,70000,70000,70000,70000,0
20241007,154700,291063700,70000,70000,70000,70000,0
20241007,154600,291063700,70000,70000,70000,70000,0
20241007,154500,291063700,70000,70000,70000,70000,106
20241007,154400,291063700,70000,70000,70000,70000,0
20241007,154300,291063700,70000,70000,70000,70000,0
20241007,154200,291063700,70000,70000,70000,70000,0
20241007,154100,291063700,70000,70000,70000,70000,0
20241007,154000,291063700,70000,70000,70000,70000,0
20241007,153900,291063700,70000,70000,70000,70000,0
20241007,153800,291063700,70000,70000,70000,70000,0
20241007,153700,291063700,70000,70000,70000,70000,0
20241007,153600,291063700,70000,70000,70000,70000,0
20241007,153500,291063700,70000,70000,70000,70000,0
20241007,153400,291063700,70000,70000,70000,70000,0
20241007,153300,291063700,70000,70000,70000,70000,0
20241007,153200,291063700,70000,70000,70000,70000,0
20241007,153100,291063700,70000,70000,70000,70000,0
20241007,153000,291063700,70000,70000,70000,70000,106
20241007,152900,283643700,70000,70000,70000,70000,0
20241007,152800,283643700,70000,70000,70000,70000,0
20241007,152700,283643700,70000,70000,70000,70000,0
20241007,152600,283643700,70000,70000,70000,70000,0
20241007,152500,283643700,70000,70000,70000,70000,0
20241007,152400,283643700,70000,70000,70000,70000,0
20241007,152300,283643700,70000,70000,70000,70000,0
20241007,152200,283643700,70000,70000,70000,70000,0
20241007,152100,283643700,70000,70000,70000,70000,0
20241007,152000,283643700,70000,70000,70000,70000,0
20241007,151900,283643700,70000,70100,70100,70000,56
20241007,151800,279720800,70100,70100,70100,70100,25
20241007,151700,277968300,70200,70100,70200,70100,14
20241007,151600,276986700,70200,70200,70200,70200,6
20241007,151500,276565500,70100,70100,70100,70100,0
20241007,151400,276565500,70100,70100,70100,70100,0
20241007,151300,276565500,70100,70100,70100,70100,0
20241007,151200,276565500,70100,70200,70200,70100,16
20241007,151100,275443700,70200,70200,70200,70200,2
20241007,151000,275303300,70200,70200,70200,70200,2
20241007,150900,275162900,70200,70200,70200,70200,2
20241007,150800,275022500,70200,70200,70200,70200,1
20241007,150700,274952300,70200,70200,70200,70200,0
20241007,150600,274952300,70200,70200,70300,70200,44
20241007,150500,271861500,70200,70100,70200,70100,21
20241007,150400,270389300,70100,70100,70100,70100,56
20241007,150300,266463700,70100,70200,70200,70100,14
20241007,150200,265482100,70100,70200,70200,70100,33
20241007,150100,263168700,70200,70200,70200,70200,1
20241007,150000,263098500,70300,70300,70300,70300,2
20241007,145900,262957900,70200,70200,70200,70200,3
20241007,145800,262747300,70200,70300,70300,70200,8
20241007,145700,262185400,70200,70300,70300,70200,3
20241007,145600,261974700,70200,70200,70200,70200,8
20241007,145500,261413100,70200,70100,70200,70100,2
20241007,145400,261272800,70200,70300,70300,70200,54
20241007,145300,257481900,70200,70200,70200,70200,0
20241007,145200,257481900,70200,70300,70300,70200,2
20241007,145100,257341400,70100,70100,70100,70100,0
20241007,145000,257341400,70100,70100,70100,70100,1
20241007,144900,257271300,70300,70200,70300,70200,37
20241007,144800,254672900,70200,70300,70300,70200,78
20241007,144700,249197100,70300,70400,70400,70300,2
20241007,144600,249056400,70400,70300,70400,70300,4
20241007,144500,248775100,70300,70300,70400,70300,17
20241007,144400,247579200,70300,70200,70300,70200,63
20241007,144300,243153900,70200,70200,70200,70200,2
20241007,144200,243013500,70100,70200,70200,70100,3
20241007,144100,242803100,70200,70200,70200,70200,0
20241007,144000,242803100,70200,70200,70200,70200,1
20241007,143900,242732900,70200,70200,70200,70200,1
20241007,143800,242662700,70200,70200,70200,70200,0
20241007,143700,242662700,70200,70200,70200,70200,1
20241007,143600,242592500,70200,70200,70200,70200,1
20241007,143500,242522300,70100,70200,70200,70100,2
20241007,143400,242382000,70200,70200,70200,70200,2
20241007,143300,242241600,70200,70200,70200,70100,4
20241007,143200,241960900,70200,70200,70200,70200,2
20241007,143100,241820500,70200,70200,70200,70200,1
20241007,143000,241750300,70100,70100,70100,70100,1
20241007,142900,241680200,70200,70200,70200,70200,0
20241007,142800,241680200,70200,70100,70200,70100,2
20241007,142700,241539900,70200,70200,70200,70200,0
20241007,142600,241539900,70200,70200,70200,70200,4
20241007,142500,241259100,70300,70200,70300,70200,2
20241007,142400,241118600,70200,70200,70200,70200,1
20241007,142300,241048400,70100,70100,70100,70100,1
20241007,142200,240978300,70100,70100,70100,70100,1
20241007,142100,240908200,70100,70100,70300,70100,8
20241007,142000,240347000,70200,70100,70300,70100,57
20241007,141900,236342200,70200,70100,70200,70100,56
20241007,141800,232416500,70000,70100,70100,70000,2
20241007,141700,232276400,70100,70100,70100,70100,2
20241007,141600,232136200,70000,70000,70000,70000,1
20241007,141500,232066200,70100,70100,70100,70100,1
20241007,141400,231996100,70100,70100,70100,70100,1
20241007,141300,231926000,70000,70000,70100,69900,36
20241007,141200,229405900,70100,70100,70100,70100,0
20241007,141100,229405900,70100,70000,70100,70000,2
20241007,141000,229265800,70100,70100,70100,70100,0
20241007,140900,229265800,70100,70100,70100,70100,3
20241007,140800,229055500,70000,70100,70100,70000,2
20241007,140700,228915400,70100,70100,70100,70100,8
20241007,140600,228354600,70000,70000,70000,70000,1
20241007,140500,228284600,70100,70100,70100,70100,2
20241007,140400,228144400,70000,70000,70000,70000,29
20241007,140300,226114400,70000,70100,70100,70000,2
20241007,140200,225974300,70100,70100,70100,70100,1
20241007,140100,225904200,70100,70100,70100,70100,0
20241007,140000,225904200,70100,70000,70100,70000,2
20241007,135900,225764100,70100,70100,70100,70100,1
20241007,135800,225694000,70100,70100,70100,70100,0
20241007,135700,225694000,70100,70100,70100,70100,1
20241007,135600,225623900,70100,70100,70100,70100,5
20241007,135500,225273400,70100,70000,70100,70000,16
20241007,135400,224153200,70000,70000,70000,70000,4
20241007,135300,223873200,70100,70100,70100,70100,1
20241007,135200,223803100,70100,70100,70100,70100,2
20241007,135100,223662900,70100,70100,70100,70100,0
20241007,135000,223662900,70100,70100,70100,70100,0
20241007,134900,223662900,70100,70100,70100,70100,1
20241007,134800,223592800,70100,70000,70100,70000,16
20241007,134700,222471600,70000,70000,70000,70000,3
20241007,134600,222261600,70100,70000,70100,70000,3
20241007,134500,222051500,70100,70000,70100,70000,5
20241007,134400,221701300,70100,70100,70100,70100,2
20241007,134300,221561100,70100,70100,70100,70100,1
20241007,134200,221491000,70100,70100,70100,70100,5
20241007,134100,221140500,70100,70100,70100,70100,1
20241007,134000,221070400,70100,70000,70100,70000,6
20241007,133900,220650300,70000,70000,70000,70000,2
20241007,133800,220510300,69900,69900,69900,69900,3
20241007,133700,220300600,70000,70000,70000,70000,0
20241007,133600,220300600,70000,70000,70000,70000,4
20241007,133500,220020600,70000,70000,70000,70000,0
20241007,133400,220020600,70000,70000,70000,70000,0
20241007,133300,220020600,70000,70000,70000,70000,1
20241007,133200,219950600,70000,70000,70000,70000,5
20241007,133100,219600600,70100,70100,70100,70100,2
20241007,133000,219460400,70100,70100,70100,70100,1
20241007,132900,219390300,70000,70000,70000,70000,7
20241007,132800,218900300,70100,70100,70100,70100,1
20241007,132700,218830200,70100,70100,70100,70100,0
20241007,132600,218830200,70100,70100,70100,70100,5
20241007,132500,218479700,70200,70200,70200,70200,1
20241007,132400,218409500,70100,70100,70100,70100,1
20241007,132300,218339400,70200,70200,70200,70200,0
20241007,132200,218339400,70200,70200,70200,70200,0
20241007,132100,218339400,70200,70000,70200,70000,88
20241007,132000,212179100,70000,70000,70000,70000,0
20241007,131900,212179100,70000,70000,70000,70000,1
20241007,131800,212109100,70000,70000,70000,70000,1
20241007,131700,212039100,70000,69800,70000,69800,12
20241007,131600,211200300,69900,69900,69900,69900,1
20241007,131500,211130400,69900,69900,69900,69900,36
20241007,131400,208614000,69900,69900,69900,69900,0
20241007,131300,208614000,69900,69900,69900,69900,0
20241007,131200,208614000,69900,69900,69900,69900,0
20241007,131100,208614000,69900,69900,69900,69900,0
20241007,131000,208614000,69900,69900,69900,69900,0
20241007,130900,208614000,69900,69900,69900,69900,0
20241007,130800,208614000,69900,69900,69900,69900,0
20241007,130700,208614000,69900,69900,69900,69900,0
20241007,130600,208614000,69900,69900,69900,69900,1
20241007,130500,208544100,69900,69900,69900,69900,1
20241007,130400,208474200,69900,69900,69900,69900,0
20241007,130300,208474200,69900,69900,69900,69900,0
20241007,130200,208474200,69900,69900,69900,69900,1
20241007,130100,208404300,69600,69600,69600,69600,0
20241007,130000,208404300,69600,69600,69600,69600,0
20241007,125900,208404300,69600,69600,69600,69600,6
20241007,125800,207986700,69600,69600,69600,69600,0
20241007,125700,207986700,69600,69600,69600,69600,0
20241007,125600,207986700,69600,69600,69600,69600,0
20241007,125500,207986700,69600,69600,69600,69600,1
20241007,125400,207917100,69900,69900,69900,69900,1
20241007,125300,207847200,69900,69800,69900,69800,288
20241007,125200,187736500,69700,69700,69700,69700,0
20241007,125100,187736500,69700,69700,69700,69700,9
20241007,125000,187109200,69700,69700,69700,69700,0
20241007,124900,187109200,69700,69700,69700,69700,0
20241007,124800,187109200,69700,69700,69700,69700,0
20241007,124700,187109200,69700,69700,69700,69700,0
20241007,124600,187109200,69700,69700,69700,69700,10
20241007,124500,186412200,69800,69800,69800,69800,5
20241007,124400,186063200,69800,69600,69800,69600,59
20241007,124300,181953600,69700,69700,69700,69700,0
20241007,124200,181953600,69700,69700,69700,69700,9
20241007,124100,181326300,69800,69800,69800,69800,3
20241007,124000,181116900,69700,69700,69700,69700,0
20241007,123900,181116900,69700,69700,69700,69700,0
20241007,123800,181116900,69700,69700,69700,69700,8
20241007,123700,180559300,69600,69600,69600,69600,127
20241007,123600,171720100,69700,69700,69700,69700,0
20241007,123500,171720100,69700,69700,69700,69700,1
20241007,123400,171650400,69700,69700,69700,69700,0
20241007,123300,171650400,69700,69700,69700,69700,13
20241007,123200,170744300,69700,69700,69700,69700,0
20241007,123100,170744300,69700,69700,69700,69700,0
20241007,123000,170744300,69700,69700,69700,69700,0
20241007,122900,170744300,69700,69700,69700,69700,6
20241007,122800,170326100,69700,69700,69700,69700,0
20241007,122700,170326100,69700,69600,69700,69600,5
20241007,122600,169978000,69700,69700,69700,69700,8
20241007,122500,169420400,69700,69700,69700,69700,2
20241007,122400,169281000,69700,69700,69700,69700,1
20241007,122300,169211300,69700,69700,69700,69700,3
20241007,122200,169002200,69800,69700,69800,69700,3
20241007,122100,168793000,69700,69700,69700,69700,0
20241007,122000,168793000,69700,69700,69700,69700,0
20241007,121900,168793000,69700,69700,69700,69700,9
20241007,121800,168165700,69700,69700,69700,69700,0
20241007,121700,168165700,69700,69700,69700,69700,13
20241007,121600,167259600,69900,69900,69900,69900,3
20241007,121500,167049900,69900,69700,69900,69700,70
20241007,121400,162169500,69800,69800,69800,69800,0
20241007,121300,162169500,69800,69800,69800,69800,0
20241007,121200,162169500,69800,69800,69800,69800,0
20241007,121100,162169500,69800,69800,69800,69800,1
20241007,121000,162099700,69900,69900,69900,69900,0
20241007,120900,162099700,69900,69900,69900,69900,1
20241007,120800,162029800,69900,69800,69900,69800,28
20241007,120700,160075200,69900,69900,69900,69900,0
20241007,120600,160075200,69900,69900,69900,69900,0
20241007,120500,160075200,69900,69900,69900,69900,0
20241007,120400,160075200,69900,69900,69900,69900,0
20241007,120300,160075200,69900,69900,69900,69900,1
20241007,120200,160005300,69900,69900,69900,69900,1
20241007,120100,159935400,69900,69900,69900,69900,1
20241007,120000,159865500,69700,69700,69700,69700,0
20241007,115900,159865500,69700,69700,69700,69700,0
20241007,115800,159865500,69700,69700,69700,69700,3
20241007,115700,159656400,69600,69600,69600,69600,0
20241007,115600,159656400,69600,69600,69600,69600,0
20241007,115500,159656400,69600,69600,69600,69600,0
20241007,115400,159656400,69600,69600,69600,69600,12
20241007,115300,158821200,69900,69900,69900,69900,0
20241007,115200,158821200,69900,69900,69900,69900,0
20241007,115100,158821200,69900,69900,69900,69900,1
20241007,115000,158751300,69900,69800,69900,69600,126
20241007,114900,149978200,69700,69700,69700,69700,0
20241007,114800,149978200,69700,69800,69800,69700,22
20241007,114700,148444500,69900,69900,69900,69900,0
20241007,114600,148444500,69900,69800,70000,69800,509
20241007,114500,112915700,69800,69800,69800,69800,0
20241007,114400,112915700,69800,69800,69800,69800,68
20241007,114300,108169300,69700,69700,69700,69700,11
20241007,114200,107402600,69800,69800,69800,69800,1
20241007,114100,107332800,69800,69800,69800,69800,0
20241007,114000,107332800,69800,69800,69800,69800,0
20241007,113900,107332800,69800,69800,69800,69800,0
20241007,113800,107332800,69800,69800,69800,69800,2
20241007,113700,107193200,69800,69800,69800,69800,0
20241007,113600,107193200,69800,69700,69800,69700,11
20241007,113500,106426400,69800,69800,69800,69800,1
20241007,113400,106356600,69800,69800,69800,69800,1
20241007,113300,106286800,69700,69700,69700,69700,138
20241007,113200,96668200,69700,69700,69700,69700,0
20241007,113100,96668200,69700,69700,69700,69700,0
20241007,113000,96668200,69700,69700,69700,69700,0
20241007,112900,96668200,69700,69700,69700,69700,1
20241007,112800,96598500,69600,69600,69600,69600,0
20241007,112700,96598500,69600,69600,69600,69600,9
20241007,112600,95972100,69700,69700,69700,69700,2
20241007,112500,95832700,69700,69700,69700,69700,2
20241007,112400,95693300,69500,69500,69500,69500,0
20241007,112300,95693300,69500,69500,69500,69500,0
20241007,112200,95693300,69500,69500,69500,69500,0
20241007,112100,95693300,69500,69500,69500,69500,0
20241007,112000,95693300,69500,69500,69500,69500,0
20241007,111900,95693300,69500,69500,69500,69500,10
20241007,111800,94998300,69600,69600,69600,69600,1
20241007,111700,94928700,69600,69600,69600,69600,2
20241007,111600,94789500,69600,69600,69600,69600,0
20241007,111500,94789500,69600,69600,69600,69600,2
20241007,111400,94650300,69600,69600,69600,69600,2
20241007,111300,94511100,69600,69600,69600,69600,5
20241007,111200,94163100,69500,69500,69500,69500,0
20241007,111100,94163100,69500,69500,69500,69500,0
20241007,111000,94163100,69500,69600,69600,69500,15
20241007,110900,93120500,69600,69600,69600,69600,0
20241007,110800,93120500,69600,69600,69600,69600,0
20241007,110700,93120500,69600,69600,69600,69600,2
20241007,110600,92981300,69600,69600,69600,69600,3
20241007,110500,92772500,69600,69600,69600,69600,4
20241007,110400,92494100,69700,69700,69700,69700,1
20241007,110300,92424400,69600,69600,69600,69600,62
20241007,110200,88109200,69700,69700,69700,69700,0
20241007,110100,88109200,69700,69700,69700,69700,0
20241007,110000,88109200,69700,69700,69700,69500,82
20241007,105900,82403200,69500,69500,69500,69500,16
20241007,105800,81291200,69500,69500,69500,69500,10
20241007,105700,80596200,69600,69600,69600,69600,0
20241007,105600,80596200,69600,69600,69600,69600,0
20241007,105500,80596200,69600,69600,69600,69600,7
20241007,105400,80109000,69600,69600,69600,69600,0
20241007,105300,80109000,69600,69600,69600,69600,0
20241007,105200,80109000,69600,69600,69600,69600,1
20241007,105100,80039400,69600,69600,69600,69600,0
20241007,105000,80039400,69600,69700,69700,69600,2
20241007,104900,79900100,69700,69700,69700,69700,0
20241007,104800,79900100,69700,69700,69700,69700,2
20241007,104700,79760700,69500,69500,69600,69500,204
20241007,104600,65582600,69600,69600,69600,69600,2
20241007,104500,65443400,69600,69600,69600,69600,0
20241007,104400,65443400,69600,69600,69600,69600,1
20241007,104300,65373800,69600,69600,69600,69600,0
20241007,104200,65373800,69600,69600,69600,69600,19
20241007,104100,64051400,69600,69600,69600,69600,0
20241007,104000,64051400,69600,69600,69600,69600,0
20241007,103900,64051400,69600,69600,69600,69600,0
20241007,103800,64051400,69600,69600,69600,69600,0
20241007,103700,64051400,69600,69600,69600,69600,0
20241007,103600,64051400,69600,69600,69600,69600,0
20241007,103500,64051400,69600,69600,69600,69600,0
20241007,103400,64051400,69600,69600,69600,69600,0
20241007,103300,64051400,69600,69600,69600,69600,0
20241007,103200,64051400,69600,69600,69600,69600,0
20241007,103100,64051400,69600,69600,69600,69600,0
20241007,103000,64051400,69600,69600,69600,69600,0
20241007,102900,64051400,69600,69600,69600,69600,0
20241007,102800,64051400,69600,69600,69600,69600,29
20241007,102700,62033000,69600,69600,69600,69600,1
20241007,102600,61963400,69600,69600,69600,69600,0
20241007,102500,61963400,69600,69600,69600,69600,0
20241007,102400,61963400,69600,69600,69600,69600,0
20241007,102300,61963400,69600,69600,69600,69600,0
20241007,102200,61963400,69600,69600,69600,69600,0
20241007,102100,61963400,69600,69600,69600,69600,0
20241007,102000,61963400,69600,69600,69600,69600,0
20241007,101900,61963400,69600,69600,69600,69600,0
20241007,101800,61963400,69600,69600,69600,69600,0
20241007,101700,61963400,69600,69600,69600,69600,30
20241007,101600,59875400,69700,69700,69700,69700,2
20241007,101500,59736000,69700,69700,69700,69700,0
20241007,101400,59736000,69700,69700,69700,69700,2
20241007,101300,59596600,69600,69600,69600,69600,0
20241007,101200,59596600,69600,69600,69600,69600,0
20241007,101100,59596600,69600,69600,69600,69600,0
20241007,101000,59596600,69600,69600,69600,69600,0
20241007,100900,59596600,69600,69600,69600,69600,0
20241007,100800,59596600,69600,69700,69800,69600,55
20241007,100700,55760900,69700,69700,69700,69700,1
20241007,100600,55691200,69600,69600,69600,69600,16
20241007,100500,54577600,69700,69700,69700,69700,1
20241007,100400,54507900,69500,69500,69500,69500,0
20241007,100300,54507900,69500,69500,69500,69500,4
20241007,100200,54229900,69700,69700,69700,69700,0
20241007,100100,54229900,69700,69700,69700,69700,0
20241007,100000,54229900,69700,69700,69700,69700,1
20241007,095900,54160200,69700,69700,69700,69700,0
20241007,095800,54160200,69700,69700,69700,69700,1
20241007,095700,54090500,69600,69600,69600,69600,2
20241007,095600,53951300,69500,69500,69500,69500,0
20241007,095500,53951300,69500,69500,69500,69500,18
20241007,095400,52700300,69600,69600,69600,69600,30
20241007,095300,50612300,69500,69500,69500,69500,0
20241007,095200,50612300,69500,69500,69500,69500,0
20241007,095100,50612300,69500,69500,69500,69500,0
20241007,095000,50612300,69500,69500,69500,69500,3
20241007,094900,50403800,69600,69600,69600,69600,0
20241007,094800,50403800,69600,69600,69600,69600,2
20241007,094700,50264600,69600,69600,69600,69600,1
20241007,094600,50195000,69500,69500,69500,69500,0
20241007,094500,50195000,69500,69500,69500,69500,0
20241007,094400,50195000,69500,69500,69500,69500,12
20241007,094300,49361000,69500,69500,69500,69500,61
20241007,094200,45121500,69600,69600,69600,69600,0
20241007,094100,45121500,69600,69600,69600,69600,10
20241007,094000,44425500,69700,69700,69700,69700,0
20241007,093900,44425500,69700,69700,69700,69700,0
20241007,093800,44425500,69700,69600,69700,69500,12
20241007,093700,43590800,69700,69700,69700,69700,0
20241007,093600,43590800,69700,69700,69700,69700,0
20241007,093500,43590800,69700,69700,69700,69700,29
20241007,093400,41569500,69600,69600,69600,69600,71
20241007,093300,36627900,69800,69800,69800,69800,0
20241007,093200,36627900,69800,69800,69800,69800,1
20241007,093100,36558100,69800,69700,69800,69700,4
20241007,093000,36279100,69700,69700,69700,69700,1
20241007,092900,36209400,69800,69800,69800,69800,0
20241007,092800,36209400,69800,69800,69800,69800,0
20241007,092700,36209400,69800,69500,69800,69500,122
20241007,092600,27700300,69500,69500,69500,69500,0
20241007,092500,27700300,69500,69700,69700,69500,3
20241007,092400,27491400,69700,69700,69700,69700,4
20241007,092300,27212600,69800,69800,69800,69800,0
20241007,092200,27212600,69800,69800,69800,69800,5
20241007,092100,26863600,69800,69800,69800,69800,12
20241007,092000,26026000,70000,70000,70100,69900,23
20241007,091900,24417200,70000,70000,70000,70000,5
20241007,091800,24067200,70000,70000,70000,70000,1
20241007,091700,23997200,70100,70100,70100,70100,0
20241007,091600,23997200,70100,70100,70100,70100,5
20241007,091500,23646700,70400,70400,70400,70400,0
20241007,091400,23646700,70400,69800,70400,69800,63
20241007,091300,19236700,69800,69800,69800,69800,22
20241007,091200,17701100,70100,70100,70100,70100,0
20241007,091100,17701100,70100,70100,70100,70100,1
20241007,091000,17631000,69800,69700,69800,69600,49
20241007,090900,14214000,69700,69700,69700,69700,19
20241007,090800,12889700,69500,69500,69500,69500,10
20241007,090700,12194700,69600,69600,69600,69600,50
20241007,090600,8714700,69500,69600,69600,69500,7
20241007,090500,8228000,69500,69600,69600,69400,37
20241007,090400,5657100,69500,69800,69800,69500,57
20241007,090300,1684800,69900,70300,70300,69900,4
20241007,090200,1404800,70300,70300,70300,70300,5
20241007,090100,1053300,70300,70300,70300,70300,7
20241007,090000,561200,69700,70300,70300,69700,8