KissMeData/084850/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195700,531824630,19940,19940,19940,19940,438
20241002,195600,531824630,19940,19940,19940,19940,0
20241002,195500,531824630,19940,19940,19940,19940,0
20241002,195400,531824630,19940,19940,19940,19940,0
20241002,195300,531824630,19940,19940,19940,19940,0
20241002,195200,531824630,19940,19940,19940,19940,0
20241002,195100,531824630,19940,19940,19940,19940,0
20241002,195000,531824630,19940,19940,19940,19940,0
20241002,194900,531824630,19940,19940,19940,19940,0
20241002,194800,531824630,19940,19940,19940,19940,0
20241002,194700,531824630,19940,19940,19940,19940,0
20241002,194600,531824630,19940,19940,19940,19940,0
20241002,194500,531824630,19940,19940,19940,19940,0
20241002,194400,531824630,19940,19940,19940,19940,0
20241002,194300,531824630,19940,19940,19940,19940,0
20241002,194200,531824630,19940,19940,19940,19940,0
20241002,194100,531824630,19940,19940,19940,19940,0
20241002,194000,531824630,19940,19940,19940,19940,0
20241002,193900,531824630,19940,19940,19940,19940,0
20241002,193800,531824630,19940,19940,19940,19940,0
20241002,193700,531824630,19940,19940,19940,19940,0
20241002,193600,531824630,19940,19940,19940,19940,0
20241002,193500,531824630,19940,19940,19940,19940,0
20241002,193400,531824630,19940,19940,19940,19940,0
20241002,193300,531824630,19940,19940,19940,19940,0
20241002,193200,531824630,19940,19940,19940,19940,0
20241002,193100,531824630,19940,19940,19940,19940,0
20241002,193000,531824630,19940,19940,19940,19940,0
20241002,192900,531824630,19940,19940,19940,19940,0
20241002,192800,531824630,19940,19940,19940,19940,0
20241002,192700,531824630,19940,19940,19940,19940,438
20241002,192600,531824630,19940,19940,19940,19940,0
20241002,192500,531824630,19940,19940,19940,19940,0
20241002,192400,531824630,19940,19940,19940,19940,0
20241002,192300,531824630,19940,19940,19940,19940,0
20241002,192200,531824630,19940,19940,19940,19940,0
20241002,192100,531824630,19940,19940,19940,19940,0
20241002,192000,531824630,19940,19940,19940,19940,0
20241002,191900,531824630,19940,19940,19940,19940,0
20241002,191800,531824630,19940,19940,19940,19940,0
20241002,191700,531824630,19940,19940,19940,19940,0
20241002,191600,531824630,19940,19940,19940,19940,0
20241002,191500,531824630,19940,19940,19940,19940,0
20241002,191400,531824630,19940,19940,19940,19940,0
20241002,191300,531824630,19940,19940,19940,19940,0
20241002,191200,531824630,19940,19940,19940,19940,0
20241002,191100,531824630,19940,19940,19940,19940,0
20241002,191000,531824630,19940,19940,19940,19940,0
20241002,190900,531824630,19940,19940,19940,19940,0
20241002,190800,531824630,19940,19940,19940,19940,0
20241002,190700,531824630,19940,19940,19940,19940,0
20241002,190600,531824630,19940,19940,19940,19940,0
20241002,190500,531824630,19940,19940,19940,19940,0
20241002,190400,531824630,19940,19940,19940,19940,0
20241002,190300,531824630,19940,19940,19940,19940,0
20241002,190200,531824630,19940,19940,19940,19940,0
20241002,190100,531824630,19940,19940,19940,19940,0
20241002,190000,531824630,19940,19940,19940,19940,0
20241002,185900,531824630,19940,19940,19940,19940,0
20241002,185800,531824630,19940,19940,19940,19940,0
20241002,185700,531824630,19940,19940,19940,19940,438
20241002,185600,531824630,19940,19940,19940,19940,0
20241002,185500,531824630,19940,19940,19940,19940,0
20241002,185400,531824630,19940,19940,19940,19940,0
20241002,185300,531824630,19940,19940,19940,19940,0
20241002,185200,531824630,19940,19940,19940,19940,0
20241002,185100,531824630,19940,19940,19940,19940,0
20241002,185000,531824630,19940,19940,19940,19940,0
20241002,184900,531824630,19940,19940,19940,19940,0
20241002,184800,531824630,19940,19940,19940,19940,0
20241002,184700,531824630,19940,19940,19940,19940,0
20241002,184600,531824630,19940,19940,19940,19940,0
20241002,184500,531824630,19940,19940,19940,19940,0
20241002,184400,531824630,19940,19940,19940,19940,0
20241002,184300,531824630,19940,19940,19940,19940,0
20241002,184200,531824630,19940,19940,19940,19940,0
20241002,184100,531824630,19940,19940,19940,19940,0
20241002,184000,531824630,19940,19940,19940,19940,0
20241002,183900,531824630,19940,19940,19940,19940,0
20241002,183800,531824630,19940,19940,19940,19940,0
20241002,183700,531824630,19940,19940,19940,19940,0
20241002,183600,531824630,19940,19940,19940,19940,0
20241002,183500,531824630,19940,19940,19940,19940,0
20241002,183400,531824630,19940,19940,19940,19940,0
20241002,183300,531824630,19940,19940,19940,19940,0
20241002,183200,531824630,19940,19940,19940,19940,0
20241002,183100,531824630,19940,19940,19940,19940,0
20241002,183000,531824630,19940,19940,19940,19940,0
20241002,182900,531824630,19940,19940,19940,19940,0
20241002,182800,531824630,19940,19940,19940,19940,0
20241002,182700,531824630,19940,19940,19940,19940,438
20241002,182600,531824630,19940,19940,19940,19940,0
20241002,182500,531824630,19940,19940,19940,19940,0
20241002,182400,531824630,19940,19940,19940,19940,0
20241002,182300,531824630,19940,19940,19940,19940,0
20241002,182200,531824630,19940,19940,19940,19940,0
20241002,182100,531824630,19940,19940,19940,19940,0
20241002,182000,531824630,19940,19940,19940,19940,0
20241002,181900,531824630,19940,19940,19940,19940,0
20241002,181800,531824630,19940,19940,19940,19940,0
20241002,181700,531824630,19940,19940,19940,19940,0
20241002,181600,531824630,19940,19940,19940,19940,0
20241002,181500,531824630,19940,19940,19940,19940,0
20241002,181400,531824630,19940,19940,19940,19940,0
20241002,181300,531824630,19940,19940,19940,19940,0
20241002,181200,531824630,19940,19940,19940,19940,0
20241002,181100,531824630,19940,19940,19940,19940,0
20241002,181000,531824630,19940,19940,19940,19940,0
20241002,180900,531824630,19940,19940,19940,19940,0
20241002,180800,531824630,19940,19940,19940,19940,0
20241002,180700,531824630,19940,19940,19940,19940,0
20241002,180600,531824630,19940,19940,19940,19940,0
20241002,180500,531824630,19940,19940,19940,19940,0
20241002,180400,531824630,19940,19940,19940,19940,0
20241002,180300,531824630,19940,19940,19940,19940,0
20241002,180200,531824630,19940,19940,19940,19940,0
20241002,180100,531824630,19940,19940,19940,19940,0
20241002,180000,531824630,19940,19940,19940,19940,0
20241002,175900,531824630,19940,19940,19940,19940,0
20241002,175800,531824630,19940,19940,19940,19940,0
20241002,175700,531824630,19940,19940,19940,19940,438
20241002,175600,531824630,19940,19940,19940,19940,0
20241002,175500,531824630,19940,19940,19940,19940,0
20241002,175400,531824630,19940,19940,19940,19940,0
20241002,175300,531824630,19940,19940,19940,19940,0
20241002,175200,531824630,19940,19940,19940,19940,0
20241002,175100,531824630,19940,19940,19940,19940,0
20241002,175000,531824630,19940,19940,19940,19940,0
20241002,174900,531824630,19940,19940,19940,19940,0
20241002,174800,531824630,19940,19940,19940,19940,0
20241002,174700,531824630,19940,19940,19940,19940,0
20241002,174600,531824630,19940,19940,19940,19940,0
20241002,174500,531824630,19940,19940,19940,19940,0
20241002,174400,531824630,19940,19940,19940,19940,0
20241002,174300,531824630,19940,19940,19940,19940,0
20241002,174200,531824630,19940,19940,19940,19940,0
20241002,174100,531824630,19940,19940,19940,19940,0
20241002,174000,531824630,19940,19940,19940,19940,0
20241002,173900,531824630,19940,19940,19940,19940,0
20241002,173800,531824630,19940,19940,19940,19940,0
20241002,173700,531824630,19940,19940,19940,19940,0
20241002,173600,531824630,19940,19940,19940,19940,0
20241002,173500,531824630,19940,19940,19940,19940,0
20241002,173400,531824630,19940,19940,19940,19940,0
20241002,173300,531824630,19940,19940,19940,19940,0
20241002,173200,531824630,19940,19940,19940,19940,0
20241002,173100,531824630,19940,19940,19940,19940,0
20241002,173000,531824630,19940,19940,19940,19940,0
20241002,172900,531824630,19940,19940,19940,19940,0
20241002,172800,531824630,19940,19940,19940,19940,0
20241002,172700,531824630,19940,19940,19940,19940,438
20241002,172600,531824630,19940,19940,19940,19940,0
20241002,172500,531824630,19940,19940,19940,19940,0
20241002,172400,531824630,19940,19940,19940,19940,0
20241002,172300,531824630,19940,19940,19940,19940,0
20241002,172200,531824630,19940,19940,19940,19940,0
20241002,172100,531824630,19940,19940,19940,19940,0
20241002,172000,531824630,19940,19940,19940,19940,0
20241002,171900,531824630,19940,19940,19940,19940,0
20241002,171800,531824630,19940,19940,19940,19940,0
20241002,171700,531824630,19940,19940,19940,19940,0
20241002,171600,531824630,19940,19940,19940,19940,0
20241002,171500,531824630,19940,19940,19940,19940,0
20241002,171400,531824630,19940,19940,19940,19940,0
20241002,171300,531824630,19940,19940,19940,19940,0
20241002,171200,531824630,19940,19940,19940,19940,0
20241002,171100,531824630,19940,19940,19940,19940,0
20241002,171000,531824630,19940,19940,19940,19940,0
20241002,170900,531824630,19940,19940,19940,19940,0
20241002,170800,531824630,19940,19940,19940,19940,0
20241002,170700,531824630,19940,19940,19940,19940,0
20241002,170600,531824630,19940,19940,19940,19940,0
20241002,170500,531824630,19940,19940,19940,19940,0
20241002,170400,531824630,19940,19940,19940,19940,0
20241002,170300,531824630,19940,19940,19940,19940,0
20241002,170200,531824630,19940,19940,19940,19940,0
20241002,170100,531824630,19940,19940,19940,19940,0
20241002,170000,531824630,19940,19940,19940,19940,0
20241002,165900,531824630,19940,19940,19940,19940,0
20241002,165800,531824630,19940,19940,19940,19940,0
20241002,165700,531824630,19940,19940,19940,19940,438
20241002,165600,531824630,19940,19940,19940,19940,0
20241002,165500,531824630,19940,19940,19940,19940,0
20241002,165400,531824630,19940,19940,19940,19940,0
20241002,165300,531824630,19940,19940,19940,19940,0
20241002,165200,531824630,19940,19940,19940,19940,0
20241002,165100,531824630,19940,19940,19940,19940,0
20241002,165000,531824630,19940,19940,19940,19940,0
20241002,164900,531824630,19940,19940,19940,19940,0
20241002,164800,531824630,19940,19940,19940,19940,0
20241002,164700,531824630,19940,19940,19940,19940,0
20241002,164600,531824630,19940,19940,19940,19940,0
20241002,164500,531824630,19940,19940,19940,19940,0
20241002,164400,531824630,19940,19940,19940,19940,0
20241002,164300,531824630,19940,19940,19940,19940,0
20241002,164200,531824630,19940,19940,19940,19940,0
20241002,164100,531824630,19940,19940,19940,19940,0
20241002,164000,531824630,19940,19940,19940,19940,0
20241002,163900,531824630,19940,19940,19940,19940,0
20241002,163800,531824630,19940,19940,19940,19940,0
20241002,163700,531824630,19940,19940,19940,19940,0
20241002,163600,531824630,19940,19940,19940,19940,0
20241002,163500,531824630,19940,19940,19940,19940,0
20241002,163400,531824630,19940,19940,19940,19940,0
20241002,163300,531824630,19940,19940,19940,19940,0
20241002,163200,531824630,19940,19940,19940,19940,0
20241002,163100,531824630,19940,19940,19940,19940,0
20241002,163000,531824630,19940,19940,19940,19940,0
20241002,162900,531824630,19940,19940,19940,19940,0
20241002,162800,531824630,19940,19940,19940,19940,0
20241002,162700,531824630,19940,19940,19940,19940,438
20241002,162600,531824630,19940,19940,19940,19940,0
20241002,162500,531824630,19940,19940,19940,19940,0
20241002,162400,531824630,19940,19940,19940,19940,0
20241002,162300,531824630,19940,19940,19940,19940,0
20241002,162200,531824630,19940,19940,19940,19940,0
20241002,162100,531824630,19940,19940,19940,19940,0
20241002,162000,531824630,19940,19940,19940,19940,0
20241002,161900,531824630,19940,19940,19940,19940,0
20241002,161800,531824630,19940,19940,19940,19940,0
20241002,161700,531824630,19940,19940,19940,19940,0
20241002,161600,531824630,19940,19940,19940,19940,0
20241002,161500,531824630,19940,19940,19940,19940,0
20241002,161400,531824630,19940,19940,19940,19940,0
20241002,161300,531824630,19940,19940,19940,19940,0
20241002,161200,531824630,19940,19940,19940,19940,0
20241002,161100,531824630,19940,19940,19940,19940,0
20241002,161000,531824630,19940,19940,19940,19940,0
20241002,160900,531824630,19940,19940,19940,19940,0
20241002,160800,531824630,19940,19940,19940,19940,0
20241002,160700,531824630,19940,19940,19940,19940,0
20241002,160600,531824630,19940,19940,19940,19940,0
20241002,160500,531824630,19940,19940,19940,19940,0
20241002,160400,531824630,19940,19940,19940,19940,0
20241002,160300,531824630,19940,19940,19940,19940,0
20241002,160200,531824630,19940,19940,19940,19940,0
20241002,160100,531824630,19940,19940,19940,19940,0
20241002,160000,531824630,19940,19940,19940,19940,0
20241002,155900,531824630,19940,19940,19940,19940,0
20241002,155800,531824630,19940,19940,19940,19940,0
20241002,155700,531824630,19940,19940,19940,19940,438
20241002,155600,531824630,19940,19940,19940,19940,0
20241002,155500,531824630,19940,19940,19940,19940,0
20241002,155400,531824630,19940,19940,19940,19940,0
20241002,155300,531824630,19940,19940,19940,19940,0
20241002,155200,531824630,19940,19940,19940,19940,0
20241002,155100,531824630,19940,19940,19940,19940,0
20241002,155000,531824630,19940,19940,19940,19940,0
20241002,154900,531824630,19940,19940,19940,19940,0
20241002,154800,531824630,19940,19940,19940,19940,0
20241002,154700,531824630,19940,19940,19940,19940,0
20241002,154600,531824630,19940,19940,19940,19940,0
20241002,154500,531824630,19940,19940,19940,19940,0
20241002,154400,531824630,19940,19940,19940,19940,0
20241002,154300,531824630,19940,19940,19940,19940,0
20241002,154200,531824630,19940,19940,19940,19940,0
20241002,154100,531824630,19940,19940,19940,19940,0
20241002,154000,531824630,19940,19940,19940,19940,0
20241002,153900,531824630,19940,19940,19940,19940,0
20241002,153800,531824630,19940,19940,19940,19940,0
20241002,153700,531824630,19940,19940,19940,19940,0
20241002,153600,531824630,19940,19940,19940,19940,0
20241002,153500,531824630,19940,19940,19940,19940,0
20241002,153400,531824630,19940,19940,19940,19940,0
20241002,153300,531824630,19940,19940,19940,19940,0
20241002,153200,531824630,19940,19940,19940,19940,0
20241002,153100,531824630,19940,19940,19940,19940,0
20241002,153000,531824630,19940,19940,19940,19940,438
20241002,152900,523090910,19880,19880,19880,19880,0
20241002,152800,523090910,19880,19880,19880,19880,0
20241002,152700,523090910,19880,19880,19880,19880,0
20241002,152600,523090910,19880,19880,19880,19880,0
20241002,152500,523090910,19880,19880,19880,19880,0
20241002,152400,523090910,19880,19880,19880,19880,0
20241002,152300,523090910,19880,19880,19880,19880,0
20241002,152200,523090910,19880,19880,19880,19880,0
20241002,152100,523090910,19880,19880,19880,19880,0
20241002,152000,523090910,19880,19880,19880,19880,0
20241002,151900,523090910,19880,19940,19940,19880,91
20241002,151800,521278170,19940,19880,19950,19880,38
20241002,151700,520520820,19880,19860,19880,19800,1498
20241002,151600,490828700,19850,19850,19850,19820,151
20241002,151500,487833310,19850,19870,19870,19840,171
20241002,151400,484438900,19870,19860,19870,19850,86
20241002,151300,482730990,19870,19890,19890,19870,76
20241002,151200,481220200,19900,19910,19910,19890,69
20241002,151100,479847220,19910,19910,19950,19910,36
20241002,151000,479129600,19910,19910,19920,19910,33
20241002,150900,478472410,19910,19930,19960,19910,332
20241002,150800,471860160,19960,19920,19960,19910,36
20241002,150700,471142750,19920,19890,19980,19890,77
20241002,150600,469607660,19890,19880,19900,19880,22
20241002,150500,469170160,19890,19930,19930,19880,204
20241002,150400,465111810,19930,19890,19950,19840,266
20241002,150300,459822150,19870,19970,19970,19850,599
20241002,150200,447897560,19970,19980,19980,19970,90
20241002,150100,446099610,19980,19980,19990,19980,225
20241002,150000,441603280,19990,20050,20050,19980,489
20241002,145900,431823000,20000,20000,20050,20000,145
20241002,145800,428922300,20000,20000,20000,20000,10
20241002,145700,428722300,20000,20050,20050,20000,431
20241002,145600,420097700,20050,20100,20150,20050,564
20241002,145500,408771050,20100,20100,20150,20100,76
20241002,145400,407242450,20100,20100,20100,20100,12
20241002,145300,407001250,20100,20100,20100,20100,0
20241002,145200,407001250,20100,20100,20150,20100,70
20241002,145100,405593250,20100,20150,20150,20100,74
20241002,145000,404102700,20150,20200,20200,20150,21
20241002,144900,403678600,20150,20150,20150,20150,1
20241002,144800,403658450,20100,20100,20150,20100,30
20241002,144700,403054450,20100,20150,20150,20100,208
20241002,144600,398870300,20150,20150,20150,20150,0
20241002,144500,398870300,20150,20150,20200,20150,54
20241002,144400,397781250,20150,20150,20150,20150,5
20241002,144300,397680500,20150,20150,20150,20150,18
20241002,144200,397317800,20100,20150,20150,20100,38
20241002,144100,396552500,20150,20150,20150,20100,104
20241002,144000,394457850,20100,20150,20150,20100,109
20241002,143900,392264450,20100,20100,20100,20100,0
20241002,143800,392264450,20100,20100,20200,20100,104
20241002,143700,390170800,20100,20200,20200,20100,88
20241002,143600,388400100,20200,20250,20250,20100,479
20241002,143500,378739000,20250,20250,20250,20250,1
20241002,143400,378718750,20250,20200,20300,20200,42
20241002,143300,377869150,20200,20350,20400,20200,3101
20241002,143200,314886250,20400,20400,20400,20400,27
20241002,143100,314335450,20400,20400,20400,20400,19
20241002,143000,313947850,20450,20450,20450,20450,0
20241002,142900,313947850,20450,20450,20450,20450,4
20241002,142800,313866050,20350,20450,20450,20350,23
20241002,142700,313396900,20350,20350,20350,20350,0
20241002,142600,313396900,20350,20400,20400,20350,21
20241002,142500,312968600,20350,20500,20500,20350,47
20241002,142400,312008250,20400,20400,20400,20400,0
20241002,142300,312008250,20400,20450,20450,20400,22
20241002,142200,311558450,20400,20400,20400,20400,0
20241002,142100,311558450,20400,20400,20450,20400,28
20241002,142000,310986300,20400,20400,20400,20400,8
20241002,141900,310823100,20350,20400,20400,20350,22
20241002,141800,310374400,20350,20400,20400,20350,47
20241002,141700,309415800,20400,20450,20450,20400,19
20241002,141600,309027350,20450,20450,20450,20450,31
20241002,141500,308393400,20400,20400,20400,20400,0
20241002,141400,308393400,20400,20400,20400,20400,8
20241002,141300,308230200,20350,20350,20350,20350,0
20241002,141200,308230200,20350,20350,20350,20350,0
20241002,141100,308230200,20350,20400,20400,20350,33
20241002,141000,307557150,20350,20400,20400,20350,48
20241002,140900,306579250,20400,20400,20400,20400,19
20241002,140800,306191650,20350,20350,20350,20350,7
20241002,140700,306049200,20350,20450,20450,20350,385
20241002,140600,298197700,20450,20500,20500,20450,63
20241002,140500,296907650,20500,20500,20500,20500,0
20241002,140400,296907650,20500,20500,20500,20500,19
20241002,140300,296518150,20450,20450,20450,20450,0
20241002,140200,296518150,20450,20500,20500,20450,54
20241002,140100,295411450,20500,20500,20500,20500,0
20241002,140000,295411450,20500,20500,20500,20500,1
20241002,135900,295390950,20450,20450,20450,20450,39
20241002,135800,294593400,20450,20450,20450,20450,0
20241002,135700,294593400,20450,20450,20450,20450,6
20241002,135600,294470700,20400,20400,20400,20400,0
20241002,135500,294470700,20400,20400,20400,20400,2
20241002,135400,294429900,20400,20450,20450,20400,20
20241002,135300,294020950,20500,20450,20500,20400,7
20241002,135200,293877850,20450,20450,20450,20450,16
20241002,135100,293550650,20400,20400,20400,20400,0
20241002,135000,293550650,20400,20500,20500,20400,21
20241002,134900,293120300,20450,20450,20450,20450,0
20241002,134800,293120300,20450,20450,20450,20450,2
20241002,134700,293079400,20450,20450,20450,20400,38
20241002,134600,292302400,20450,20450,20450,20400,59
20241002,134500,291096050,20450,20500,20500,20450,29
20241002,134400,290501650,20450,20450,20450,20450,0
20241002,134300,290501650,20450,20450,20450,20450,13
20241002,134200,290235800,20400,20450,20450,20400,20
20241002,134100,289826900,20500,20500,20500,20500,0
20241002,134000,289826900,20500,20500,20500,20500,36
20241002,133900,289088900,20500,20500,20500,20500,2
20241002,133800,289047900,20500,20500,20500,20500,23
20241002,133700,288576400,20450,20450,20450,20450,0
20241002,133600,288576400,20450,20450,20450,20450,0
20241002,133500,288576400,20450,20450,20450,20450,19
20241002,133400,288187850,20400,20400,20400,20400,0
20241002,133300,288187850,20400,20450,20450,20400,26
20241002,133200,287656400,20450,20450,20450,20450,18
20241002,133100,287288300,20450,20450,20450,20450,2
20241002,133000,287247400,20450,20450,20450,20450,20
20241002,132900,286838400,20400,20400,20400,20400,0
20241002,132800,286838400,20400,20450,20450,20400,38
20241002,132700,286061400,20400,20450,20450,20400,22
20241002,132600,285611600,20400,20400,20400,20400,0
20241002,132500,285611600,20400,20500,20500,20400,19
20241002,132400,285222300,20500,20500,20500,20500,13
20241002,132300,284955800,20400,20450,20450,20400,353
20241002,132200,277738700,20550,20450,20550,20450,17
20241002,132100,277389550,20500,20500,20500,20500,38
20241002,132000,276610550,20500,20500,20500,20500,3
20241002,131900,276549050,20450,20450,20450,20450,0
20241002,131800,276549050,20450,20500,20500,20450,23
20241002,131700,276077750,20500,20500,20500,20500,18
20241002,131600,275708750,20500,20500,20500,20500,20
20241002,131500,275298750,20500,20500,20500,20500,46
20241002,131400,274355750,20550,20550,20550,20550,0
20241002,131300,274355750,20550,20550,20550,20550,19
20241002,131200,273965300,20500,20500,20500,20500,5
20241002,131100,273862800,20550,20550,20550,20550,20
20241002,131000,273451800,20550,20550,20550,20550,0
20241002,130900,273451800,20550,20550,20550,20550,36
20241002,130800,272712000,20500,20500,20500,20500,0
20241002,130700,272712000,20500,20500,20500,20500,0
20241002,130600,272712000,20500,20550,20550,20500,41
20241002,130500,271869650,20550,20550,20550,20550,0
20241002,130400,271869650,20550,20500,20550,20500,41
20241002,130300,271028200,20550,20550,20550,20500,232
20241002,130200,266261400,20550,20550,20600,20550,19
20241002,130100,265870150,20600,20550,20600,20550,22
20241002,130000,265417950,20550,20550,20600,20550,41
20241002,125900,264575300,20550,20550,20550,20550,19
20241002,125800,264184850,20550,20550,20550,20550,19
20241002,125700,263794400,20550,20550,20550,20500,46
20241002,125600,262849150,20500,20550,20550,20500,17
20241002,125500,262499900,20600,20600,20600,20600,0
20241002,125400,262499900,20600,20600,20650,20550,65
20241002,125300,261160200,20550,20550,20550,20550,0
20241002,125200,261160200,20550,20600,20600,20550,26
20241002,125100,260624900,20650,20600,20650,20600,19
20241002,125000,260233400,20600,20600,20600,20600,1
20241002,124900,260212800,20600,20600,20600,20600,20
20241002,124800,259800800,20600,20600,20600,20600,0
20241002,124700,259800800,20600,20600,20600,20600,19
20241002,124600,259409400,20550,20550,20550,20550,0
20241002,124500,259409400,20550,20600,20600,20550,89
20241002,124400,257576300,20600,20600,20600,20600,1
20241002,124300,257555700,20600,20550,20600,20550,2
20241002,124200,257514550,20550,20600,20600,20550,27
20241002,124100,256958450,20600,20600,20600,20600,10
20241002,124000,256752450,20600,20600,20600,20600,20
20241002,123900,256340450,20550,20600,20600,20550,35
20241002,123800,255619850,20550,20550,20550,20550,0
20241002,123700,255619850,20550,20600,20600,20550,181
20241002,123600,251899350,20550,20550,20550,20550,0
20241002,123500,251899350,20550,20600,20600,20550,42
20241002,123400,251034450,20600,20600,20600,20600,0
20241002,123300,251034450,20600,20600,20600,20600,0
20241002,123200,251034450,20600,20600,20600,20600,53
20241002,123100,249942650,20600,20600,20600,20600,1
20241002,123000,249922050,20600,20600,20600,20600,21
20241002,122900,249489450,20600,20600,20600,20600,0
20241002,122800,249489450,20600,20600,20600,20550,41
20241002,122700,248645050,20600,20600,20600,20600,5
20241002,122600,248542050,20550,20550,20550,20550,0
20241002,122500,248542050,20550,20550,20550,20500,65
20241002,122400,247206500,20550,20550,20550,20550,6
20241002,122300,247083200,20550,20550,20550,20550,122
20241002,122200,244576100,20500,20500,20550,20500,293
20241002,122100,238568950,20500,20500,20500,20500,0
20241002,122000,238568950,20500,20500,20500,20450,39
20241002,121900,237769550,20450,20450,20450,20450,0
20241002,121800,237769550,20450,20500,20500,20450,21
20241002,121700,237339150,20450,20450,20450,20450,16
20241002,121600,237011950,20400,20450,20450,20400,58
20241002,121500,235826300,20450,20450,20450,20450,2
20241002,121400,235785400,20400,20400,20400,20400,0
20241002,121300,235785400,20400,20400,20450,20400,52
20241002,121200,234722750,20400,20400,20400,20400,1
20241002,121100,234702350,20350,20350,20350,20350,0
20241002,121000,234702350,20350,20350,20350,20350,0
20241002,120900,234702350,20350,20400,20400,20350,87
20241002,120800,232928700,20400,20400,20450,20400,75
20241002,120700,231397700,20400,20400,20400,20400,0
20241002,120600,231397700,20400,20450,20450,20400,197
20241002,120500,227377250,20400,20450,20450,20400,40
20241002,120400,226559450,20500,20500,20500,20500,0
20241002,120300,226559450,20500,20450,20500,20450,6
20241002,120200,226436700,20500,20500,20500,20500,17
20241002,120100,226088200,20500,20500,20500,20500,37
20241002,120000,225329700,20450,20450,20450,20450,0
20241002,115900,225329700,20450,20450,20450,20450,2
20241002,115800,225288800,20400,20450,20450,20400,29
20241002,115700,224696350,20450,20450,20450,20450,0
20241002,115600,224696350,20450,20450,20450,20400,41
20241002,115500,223858200,20400,20400,20400,20400,6
20241002,115400,223735800,20400,20450,20450,20400,77
20241002,115300,222162150,20400,20500,20500,20400,158
20241002,115200,218932650,20500,20500,20500,20500,0
20241002,115100,218932650,20500,20500,20500,20500,19
20241002,115000,218543150,20550,20500,20550,20450,85
20241002,114900,216800800,20500,20500,20500,20500,20
20241002,114800,216390800,20550,20550,20550,20550,0
20241002,114700,216390800,20550,20500,20550,20450,53
20241002,114600,215304850,20450,20450,20450,20450,18
20241002,114500,214936750,20450,20450,20450,20450,0
20241002,114400,214936750,20450,20500,20500,20450,31
20241002,114300,214301800,20500,20500,20500,20500,98
20241002,114200,212292800,20500,20500,20500,20500,19
20241002,114100,211903300,20500,20500,20500,20500,0
20241002,114000,211903300,20500,20500,20500,20500,13
20241002,113900,211636800,20450,20500,20500,20450,25
20241002,113800,211124550,20450,20500,20500,20450,18
20241002,113700,210755950,20500,20450,20500,20450,58
20241002,113600,209567750,20450,20450,20450,20450,17
20241002,113500,209220100,20450,20500,20500,20450,28
20241002,113400,208646500,20500,20500,20500,20500,0
20241002,113300,208646500,20500,20500,20500,20500,1
20241002,113200,208626000,20500,20500,20500,20500,19
20241002,113100,208236500,20450,20450,20450,20450,0
20241002,113000,208236500,20450,20500,20500,20450,22
20241002,112900,207785600,20450,20450,20450,20450,2
20241002,112800,207744700,20500,20500,20500,20500,39
20241002,112700,206945200,20500,20450,20550,20450,90
20241002,112600,205099500,20500,20500,20500,20500,0
20241002,112500,205099500,20500,20550,20550,20500,53
20241002,112400,204012050,20550,20550,20550,20500,23
20241002,112300,203539500,20550,20450,20600,20450,207
20241002,112200,199296900,20450,20550,20600,20450,1211
20241002,112100,174376800,20500,20500,20500,20500,0
20241002,112000,174376800,20500,20550,20600,20500,72
20241002,111900,172896600,20550,20550,20600,20550,5
20241002,111800,172793800,20600,20550,20600,20500,27
20241002,111700,172239050,20500,20600,20600,20500,51
20241002,111600,171190800,20550,20550,20550,20550,0
20241002,111500,171190800,20550,20600,20600,20550,24
20241002,111400,170696600,20600,20600,20600,20600,0
20241002,111300,170696600,20600,20550,20600,20550,48
20241002,111200,169707850,20600,20550,20600,20550,66
20241002,111100,168351450,20600,20600,20600,20600,1
20241002,111000,168330850,20600,20600,20600,20600,20
20241002,110900,167918850,20550,20550,20550,20550,48
20241002,110800,166932450,20600,20600,20600,20550,228
20241002,110700,162246900,20550,20550,20550,20550,0
20241002,110600,162246900,20550,20600,20600,20550,145
20241002,110500,159261200,20550,20600,20600,20550,98
20241002,110400,157244050,20600,20550,20600,20500,179
20241002,110300,153565200,20550,20550,20550,20550,20
20241002,110200,153154200,20500,20550,20550,20500,60
20241002,110100,151921850,20500,20550,20550,20500,26
20241002,110000,151387900,20500,20500,20500,20500,0
20241002,105900,151387900,20500,20500,20500,20500,2
20241002,105800,151346900,20550,20450,20550,20450,59
20241002,105700,150137700,20450,20450,20450,20450,1
20241002,105600,150117250,20500,20500,20500,20500,19
20241002,105500,149727750,20450,20450,20450,20450,1
20241002,105400,149707300,20450,20500,20500,20450,50
20241002,105300,148682950,20500,20500,20500,20500,0
20241002,105200,148682950,20500,20500,20500,20500,0
20241002,105100,148682950,20500,20500,20500,20450,67
20241002,105000,147310950,20500,20500,20500,20500,151
20241002,104900,144215450,20550,20550,20550,20550,20
20241002,104800,143804450,20500,20550,20550,20500,32
20241002,104700,143148400,20550,20550,20550,20550,0
20241002,104600,143148400,20550,20500,20550,20500,63
20241002,104500,141854200,20500,20500,20500,20500,14
20241002,104400,141567200,20450,20450,20450,20450,4
20241002,104300,141485400,20450,20450,20450,20450,17
20241002,104200,141137750,20450,20550,20550,20450,170
20241002,104100,137655200,20550,20550,20550,20550,8
20241002,104000,137490800,20550,20550,20550,20550,370
20241002,103900,129887300,20550,20550,20550,20550,36
20241002,103800,129147500,20550,20500,20550,20500,7
20241002,103700,129003950,20550,20500,20550,20500,38
20241002,103600,128224900,20450,20450,20450,20450,1
20241002,103500,128204450,20450,20500,20550,20450,224
20241002,103400,123612250,20550,20500,20550,20500,48
20241002,103300,122627300,20500,20500,20500,20500,32
20241002,103200,121971300,20500,20500,20550,20500,27
20241002,103100,121416700,20500,20500,20500,20500,4
20241002,103000,121334700,20500,20550,20550,20500,3
20241002,102900,121273150,20550,20550,20550,20550,19
20241002,102800,120882700,20500,20500,20500,20500,21
20241002,102700,120452200,20550,20500,20550,20500,57
20241002,102600,119281800,20500,20450,20500,20450,18
20241002,102500,118913300,20500,20400,20500,20400,49
20241002,102400,117910900,20400,20400,20450,20400,3
20241002,102300,117849650,20400,20400,20400,20400,0
20241002,102200,117849650,20400,20400,20400,20400,13
20241002,102100,117584450,20400,20450,20500,20400,30
20241002,102000,116970650,20500,20450,20500,20400,71
20241002,101900,115519050,20400,20400,20400,20400,0
20241002,101800,115519050,20400,20400,20400,20400,7
20241002,101700,115376250,20450,20400,20450,20400,51
20241002,101600,114334800,20400,20400,20400,20400,3
20241002,101500,114273600,20450,20400,20450,20400,21
20241002,101400,113844250,20400,20400,20400,20400,2
20241002,101300,113803450,20400,20400,20400,20400,37
20241002,101200,113048650,20400,20350,20400,20350,896
20241002,101100,94770950,20300,20300,20300,20300,0
20241002,101000,94770950,20300,20350,20350,20300,138
20241002,100900,91964550,20300,20250,20300,20250,79
20241002,100800,90360950,20250,20300,20300,20250,25
20241002,100700,89853650,20250,20300,20300,20250,5
20241002,100600,89752350,20250,20250,20250,20250,4
20241002,100500,89671350,20300,20300,20300,20250,68
20241002,100400,88292350,20250,20250,20250,20250,6
20241002,100300,88170850,20250,20250,20300,20250,23
20241002,100200,87704150,20250,20300,20300,20250,8
20241002,100100,87541850,20300,20300,20300,20300,37
20241002,100000,86790750,20250,20250,20250,20250,4
20241002,095900,86709750,20250,20300,20300,20250,18
20241002,095800,86344400,20300,20250,20300,20250,52
20241002,095700,85288850,20250,20250,20250,20250,15
20241002,095600,84985100,20250,20250,20300,20250,93
20241002,095500,83100850,20250,20250,20250,20250,31
20241002,095400,82473100,20250,20300,20300,20250,18
20241002,095300,82107750,20300,20300,20300,20250,22
20241002,095200,81661200,20300,20300,20300,20300,14
20241002,095100,81377000,20350,20450,20450,20300,226
20241002,095000,76777950,20450,20400,20500,20400,582
20241002,094900,64871200,20400,20350,20400,20350,3
20241002,094800,64810100,20400,20400,20400,20400,19
20241002,094700,64422500,20350,20350,20350,20350,0
20241002,094600,64422500,20350,20400,20400,20350,30
20241002,094500,63810950,20350,20350,20350,20350,0
20241002,094400,63810950,20350,20450,20450,20350,62
20241002,094300,62545400,20450,20450,20450,20450,0
20241002,094200,62545400,20450,20450,20450,20450,18
20241002,094100,62177300,20450,20400,20450,20400,22
20241002,094000,61727500,20450,20450,20450,20450,0
20241002,093900,61727500,20450,20400,20450,20400,79
20241002,093800,60114450,20400,20400,20400,20400,0
20241002,093700,60114450,20400,20400,20400,20400,1
20241002,093600,60094050,20450,20450,20450,20450,20
20241002,093500,59685050,20450,20400,20450,20400,19
20241002,093400,59297350,20400,20450,20450,20400,118
20241002,093300,56888400,20500,20500,20500,20500,0
20241002,093200,56888400,20500,20500,20500,20450,44
20241002,093100,55987500,20500,20500,20500,20500,18
20241002,093000,55618500,20500,20450,20500,20450,102
20241002,092900,53532500,20500,20550,20550,20500,20
20241002,092800,53122450,20500,20500,20500,20500,1
20241002,092700,53101950,20550,20500,20550,20500,46
20241002,092600,52158800,20550,20550,20550,20550,20
20241002,092500,51747800,20550,20550,20550,20550,0
20241002,092400,51747800,20550,20550,20550,20500,64
20241002,092300,50433850,20550,20550,20550,20550,8
20241002,092200,50269450,20550,20550,20550,20550,19
20241002,092100,49879000,20550,20550,20550,20550,0
20241002,092000,49879000,20550,20550,20550,20550,38
20241002,091900,49098100,20500,20500,20500,20500,0
20241002,091800,49098100,20500,20500,20550,20500,88
20241002,091700,47292250,20500,20500,20550,20500,39
20241002,091600,46492650,20500,20500,20500,20500,2
20241002,091500,46451650,20500,20450,20500,20450,26
20241002,091400,45918950,20450,20450,20450,20450,14
20241002,091300,45632650,20450,20450,20450,20450,243
20241002,091200,40663300,20450,20450,20450,20400,77
20241002,091100,39090050,20450,20450,20450,20450,10
20241002,091000,38885550,20450,20450,20450,20450,220
20241002,090900,34386550,20500,20500,20500,20500,30
20241002,090800,33771550,20500,20500,20500,20500,70
20241002,090700,32336550,20500,20500,20500,20500,61
20241002,090600,31086050,20500,20500,20500,20500,6
20241002,090500,30963050,20500,20500,20650,20500,121
20241002,090400,28480000,20550,20400,20550,20400,235
20241002,090300,23671450,20450,20450,20450,20450,1
20241002,090200,23651000,20350,20450,20450,20350,12
20241002,090100,23406700,20500,20650,20700,20450,658
20241002,090000,9837900,20650,20450,20650,20400,481