KissMeData/092730/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201500,1267209900,25600,25600,25600,25600,258
20241007,201400,1267209900,25600,25600,25600,25600,0
20241007,201300,1267209900,25600,25600,25600,25600,0
20241007,201200,1267209900,25600,25600,25600,25600,0
20241007,201100,1267209900,25600,25600,25600,25600,0
20241007,201000,1267209900,25600,25600,25600,25600,0
20241007,200900,1267209900,25600,25600,25600,25600,0
20241007,200800,1267209900,25600,25600,25600,25600,0
20241007,200700,1267209900,25600,25600,25600,25600,0
20241007,200600,1267209900,25600,25600,25600,25600,0
20241007,200500,1267209900,25600,25600,25600,25600,0
20241007,200400,1267209900,25600,25600,25600,25600,0
20241007,200300,1267209900,25600,25600,25600,25600,0
20241007,200200,1267209900,25600,25600,25600,25600,0
20241007,200100,1267209900,25600,25600,25600,25600,0
20241007,200000,1267209900,25600,25600,25600,25600,0
20241007,195900,1267209900,25600,25600,25600,25600,0
20241007,195800,1267209900,25600,25600,25600,25600,0
20241007,195700,1267209900,25600,25600,25600,25600,0
20241007,195600,1267209900,25600,25600,25600,25600,0
20241007,195500,1267209900,25600,25600,25600,25600,0
20241007,195400,1267209900,25600,25600,25600,25600,0
20241007,195300,1267209900,25600,25600,25600,25600,0
20241007,195200,1267209900,25600,25600,25600,25600,0
20241007,195100,1267209900,25600,25600,25600,25600,0
20241007,195000,1267209900,25600,25600,25600,25600,0
20241007,194900,1267209900,25600,25600,25600,25600,0
20241007,194800,1267209900,25600,25600,25600,25600,0
20241007,194700,1267209900,25600,25600,25600,25600,0
20241007,194600,1267209900,25600,25600,25600,25600,0
20241007,194500,1267209900,25600,25600,25600,25600,258
20241007,194400,1267209900,25600,25600,25600,25600,0
20241007,194300,1267209900,25600,25600,25600,25600,0
20241007,194200,1267209900,25600,25600,25600,25600,0
20241007,194100,1267209900,25600,25600,25600,25600,0
20241007,194000,1267209900,25600,25600,25600,25600,0
20241007,193900,1267209900,25600,25600,25600,25600,0
20241007,193800,1267209900,25600,25600,25600,25600,0
20241007,193700,1267209900,25600,25600,25600,25600,0
20241007,193600,1267209900,25600,25600,25600,25600,0
20241007,193500,1267209900,25600,25600,25600,25600,0
20241007,193400,1267209900,25600,25600,25600,25600,0
20241007,193300,1267209900,25600,25600,25600,25600,0
20241007,193200,1267209900,25600,25600,25600,25600,0
20241007,193100,1267209900,25600,25600,25600,25600,0
20241007,193000,1267209900,25600,25600,25600,25600,0
20241007,192900,1267209900,25600,25600,25600,25600,0
20241007,192800,1267209900,25600,25600,25600,25600,0
20241007,192700,1267209900,25600,25600,25600,25600,0
20241007,192600,1267209900,25600,25600,25600,25600,0
20241007,192500,1267209900,25600,25600,25600,25600,0
20241007,192400,1267209900,25600,25600,25600,25600,0
20241007,192300,1267209900,25600,25600,25600,25600,0
20241007,192200,1267209900,25600,25600,25600,25600,0
20241007,192100,1267209900,25600,25600,25600,25600,0
20241007,192000,1267209900,25600,25600,25600,25600,0
20241007,191900,1267209900,25600,25600,25600,25600,0
20241007,191800,1267209900,25600,25600,25600,25600,0
20241007,191700,1267209900,25600,25600,25600,25600,0
20241007,191600,1267209900,25600,25600,25600,25600,0
20241007,191500,1267209900,25600,25600,25600,25600,258
20241007,191400,1267209900,25600,25600,25600,25600,0
20241007,191300,1267209900,25600,25600,25600,25600,0
20241007,191200,1267209900,25600,25600,25600,25600,0
20241007,191100,1267209900,25600,25600,25600,25600,0
20241007,191000,1267209900,25600,25600,25600,25600,0
20241007,190900,1267209900,25600,25600,25600,25600,0
20241007,190800,1267209900,25600,25600,25600,25600,0
20241007,190700,1267209900,25600,25600,25600,25600,0
20241007,190600,1267209900,25600,25600,25600,25600,0
20241007,190500,1267209900,25600,25600,25600,25600,0
20241007,190400,1267209900,25600,25600,25600,25600,0
20241007,190300,1267209900,25600,25600,25600,25600,0
20241007,190200,1267209900,25600,25600,25600,25600,0
20241007,190100,1267209900,25600,25600,25600,25600,0
20241007,190000,1267209900,25600,25600,25600,25600,0
20241007,185900,1267209900,25600,25600,25600,25600,0
20241007,185800,1267209900,25600,25600,25600,25600,0
20241007,185700,1267209900,25600,25600,25600,25600,0
20241007,185600,1267209900,25600,25600,25600,25600,0
20241007,185500,1267209900,25600,25600,25600,25600,0
20241007,185400,1267209900,25600,25600,25600,25600,0
20241007,185300,1267209900,25600,25600,25600,25600,0
20241007,185200,1267209900,25600,25600,25600,25600,0
20241007,185100,1267209900,25600,25600,25600,25600,0
20241007,185000,1267209900,25600,25600,25600,25600,0
20241007,184900,1267209900,25600,25600,25600,25600,0
20241007,184800,1267209900,25600,25600,25600,25600,0
20241007,184700,1267209900,25600,25600,25600,25600,0
20241007,184600,1267209900,25600,25600,25600,25600,0
20241007,184500,1267209900,25600,25600,25600,25600,258
20241007,184400,1267209900,25600,25600,25600,25600,0
20241007,184300,1267209900,25600,25600,25600,25600,0
20241007,184200,1267209900,25600,25600,25600,25600,0
20241007,184100,1267209900,25600,25600,25600,25600,0
20241007,184000,1267209900,25600,25600,25600,25600,0
20241007,183900,1267209900,25600,25600,25600,25600,0
20241007,183800,1267209900,25600,25600,25600,25600,0
20241007,183700,1267209900,25600,25600,25600,25600,0
20241007,183600,1267209900,25600,25600,25600,25600,0
20241007,183500,1267209900,25600,25600,25600,25600,0
20241007,183400,1267209900,25600,25600,25600,25600,0
20241007,183300,1267209900,25600,25600,25600,25600,0
20241007,183200,1267209900,25600,25600,25600,25600,0
20241007,183100,1267209900,25600,25600,25600,25600,0
20241007,183000,1267209900,25600,25600,25600,25600,0
20241007,182900,1267209900,25600,25600,25600,25600,0
20241007,182800,1267209900,25600,25600,25600,25600,0
20241007,182700,1267209900,25600,25600,25600,25600,0
20241007,182600,1267209900,25600,25600,25600,25600,0
20241007,182500,1267209900,25600,25600,25600,25600,0
20241007,182400,1267209900,25600,25600,25600,25600,0
20241007,182300,1267209900,25600,25600,25600,25600,0
20241007,182200,1267209900,25600,25600,25600,25600,0
20241007,182100,1267209900,25600,25600,25600,25600,0
20241007,182000,1267209900,25600,25600,25600,25600,0
20241007,181900,1267209900,25600,25600,25600,25600,0
20241007,181800,1267209900,25600,25600,25600,25600,0
20241007,181700,1267209900,25600,25600,25600,25600,0
20241007,181600,1267209900,25600,25600,25600,25600,0
20241007,181500,1267209900,25600,25600,25600,25600,258
20241007,181400,1267209900,25600,25600,25600,25600,0
20241007,181300,1267209900,25600,25600,25600,25600,0
20241007,181200,1267209900,25600,25600,25600,25600,0
20241007,181100,1267209900,25600,25600,25600,25600,0
20241007,181000,1267209900,25600,25600,25600,25600,0
20241007,180900,1267209900,25600,25600,25600,25600,0
20241007,180800,1267209900,25600,25600,25600,25600,0
20241007,180700,1267209900,25600,25600,25600,25600,0
20241007,180600,1267209900,25600,25600,25600,25600,0
20241007,180500,1267209900,25600,25600,25600,25600,0
20241007,180400,1267209900,25600,25600,25600,25600,0
20241007,180300,1267209900,25600,25600,25600,25600,0
20241007,180200,1267209900,25600,25600,25600,25600,0
20241007,180100,1267209900,25600,25600,25600,25600,0
20241007,180000,1267209900,25600,25600,25600,25600,0
20241007,175900,1267209900,25600,25600,25600,25600,0
20241007,175800,1267209900,25600,25600,25600,25600,0
20241007,175700,1267209900,25600,25600,25600,25600,0
20241007,175600,1267209900,25600,25600,25600,25600,0
20241007,175500,1267209900,25600,25600,25600,25600,0
20241007,175400,1267209900,25600,25600,25600,25600,0
20241007,175300,1267209900,25600,25600,25600,25600,0
20241007,175200,1267209900,25600,25600,25600,25600,0
20241007,175100,1267209900,25600,25600,25600,25600,0
20241007,175000,1267209900,25600,25600,25600,25600,0
20241007,174900,1267209900,25600,25600,25600,25600,0
20241007,174800,1267209900,25600,25600,25600,25600,0
20241007,174700,1267209900,25600,25600,25600,25600,0
20241007,174600,1267209900,25600,25600,25600,25600,0
20241007,174500,1267209900,25600,25600,25600,25600,258
20241007,174400,1267209900,25600,25600,25600,25600,0
20241007,174300,1267209900,25600,25600,25600,25600,0
20241007,174200,1267209900,25600,25600,25600,25600,0
20241007,174100,1267209900,25600,25600,25600,25600,0
20241007,174000,1267209900,25600,25600,25600,25600,0
20241007,173900,1267209900,25600,25600,25600,25600,0
20241007,173800,1267209900,25600,25600,25600,25600,0
20241007,173700,1267209900,25600,25600,25600,25600,0
20241007,173600,1267209900,25600,25600,25600,25600,0
20241007,173500,1267209900,25600,25600,25600,25600,0
20241007,173400,1267209900,25600,25600,25600,25600,0
20241007,173300,1267209900,25600,25600,25600,25600,0
20241007,173200,1267209900,25600,25600,25600,25600,0
20241007,173100,1267209900,25600,25600,25600,25600,0
20241007,173000,1267209900,25600,25600,25600,25600,0
20241007,172900,1267209900,25600,25600,25600,25600,0
20241007,172800,1267209900,25600,25600,25600,25600,0
20241007,172700,1267209900,25600,25600,25600,25600,0
20241007,172600,1267209900,25600,25600,25600,25600,0
20241007,172500,1267209900,25600,25600,25600,25600,0
20241007,172400,1267209900,25600,25600,25600,25600,0
20241007,172300,1267209900,25600,25600,25600,25600,0
20241007,172200,1267209900,25600,25600,25600,25600,0
20241007,172100,1267209900,25600,25600,25600,25600,0
20241007,172000,1267209900,25600,25600,25600,25600,0
20241007,171900,1267209900,25600,25600,25600,25600,0
20241007,171800,1267209900,25600,25600,25600,25600,0
20241007,171700,1267209900,25600,25600,25600,25600,0
20241007,171600,1267209900,25600,25600,25600,25600,0
20241007,171500,1267209900,25600,25600,25600,25600,258
20241007,171400,1267209900,25600,25600,25600,25600,0
20241007,171300,1267209900,25600,25600,25600,25600,0
20241007,171200,1267209900,25600,25600,25600,25600,0
20241007,171100,1267209900,25600,25600,25600,25600,0
20241007,171000,1267209900,25600,25600,25600,25600,0
20241007,170900,1267209900,25600,25600,25600,25600,0
20241007,170800,1267209900,25600,25600,25600,25600,0
20241007,170700,1267209900,25600,25600,25600,25600,0
20241007,170600,1267209900,25600,25600,25600,25600,0
20241007,170500,1267209900,25600,25600,25600,25600,0
20241007,170400,1267209900,25600,25600,25600,25600,0
20241007,170300,1267209900,25600,25600,25600,25600,0
20241007,170200,1267209900,25600,25600,25600,25600,0
20241007,170100,1267209900,25600,25600,25600,25600,0
20241007,170000,1267209900,25600,25600,25600,25600,0
20241007,165900,1267209900,25600,25600,25600,25600,0
20241007,165800,1267209900,25600,25600,25600,25600,0
20241007,165700,1267209900,25600,25600,25600,25600,0
20241007,165600,1267209900,25600,25600,25600,25600,0
20241007,165500,1267209900,25600,25600,25600,25600,0
20241007,165400,1267209900,25600,25600,25600,25600,0
20241007,165300,1267209900,25600,25600,25600,25600,0
20241007,165200,1267209900,25600,25600,25600,25600,0
20241007,165100,1267209900,25600,25600,25600,25600,0
20241007,165000,1267209900,25600,25600,25600,25600,0
20241007,164900,1267209900,25600,25600,25600,25600,0
20241007,164800,1267209900,25600,25600,25600,25600,0
20241007,164700,1267209900,25600,25600,25600,25600,0
20241007,164600,1267209900,25600,25600,25600,25600,0
20241007,164500,1267209900,25600,25600,25600,25600,258
20241007,164400,1267209900,25600,25600,25600,25600,0
20241007,164300,1267209900,25600,25600,25600,25600,0
20241007,164200,1267209900,25600,25600,25600,25600,0
20241007,164100,1267209900,25600,25600,25600,25600,0
20241007,164000,1267209900,25600,25600,25600,25600,0
20241007,163900,1267209900,25600,25600,25600,25600,0
20241007,163800,1267209900,25600,25600,25600,25600,0
20241007,163700,1267209900,25600,25600,25600,25600,0
20241007,163600,1267209900,25600,25600,25600,25600,0
20241007,163500,1267209900,25600,25600,25600,25600,0
20241007,163400,1267209900,25600,25600,25600,25600,0
20241007,163300,1267209900,25600,25600,25600,25600,0
20241007,163200,1267209900,25600,25600,25600,25600,0
20241007,163100,1267209900,25600,25600,25600,25600,0
20241007,163000,1267209900,25600,25600,25600,25600,0
20241007,162900,1267209900,25600,25600,25600,25600,0
20241007,162800,1267209900,25600,25600,25600,25600,0
20241007,162700,1267209900,25600,25600,25600,25600,0
20241007,162600,1267209900,25600,25600,25600,25600,0
20241007,162500,1267209900,25600,25600,25600,25600,0
20241007,162400,1267209900,25600,25600,25600,25600,0
20241007,162300,1267209900,25600,25600,25600,25600,0
20241007,162200,1267209900,25600,25600,25600,25600,0
20241007,162100,1267209900,25600,25600,25600,25600,0
20241007,162000,1267209900,25600,25600,25600,25600,0
20241007,161900,1267209900,25600,25600,25600,25600,0
20241007,161800,1267209900,25600,25600,25600,25600,0
20241007,161700,1267209900,25600,25600,25600,25600,0
20241007,161600,1267209900,25600,25600,25600,25600,0
20241007,161500,1267209900,25600,25600,25600,25600,258
20241007,161400,1267209900,25600,25600,25600,25600,0
20241007,161300,1267209900,25600,25600,25600,25600,0
20241007,161200,1267209900,25600,25600,25600,25600,0
20241007,161100,1267209900,25600,25600,25600,25600,0
20241007,161000,1267209900,25600,25600,25600,25600,0
20241007,160900,1267209900,25600,25600,25600,25600,0
20241007,160800,1267209900,25600,25600,25600,25600,0
20241007,160700,1267209900,25600,25600,25600,25600,0
20241007,160600,1267209900,25600,25600,25600,25600,0
20241007,160500,1267209900,25600,25600,25600,25600,0
20241007,160400,1267209900,25600,25600,25600,25600,0
20241007,160300,1267209900,25600,25600,25600,25600,0
20241007,160200,1267209900,25600,25600,25600,25600,0
20241007,160100,1267209900,25600,25600,25600,25600,0
20241007,160000,1267209900,25600,25600,25600,25600,0
20241007,155900,1267209900,25600,25600,25600,25600,0
20241007,155800,1267209900,25600,25600,25600,25600,0
20241007,155700,1267209900,25600,25600,25600,25600,0
20241007,155600,1267209900,25600,25600,25600,25600,0
20241007,155500,1267209900,25600,25600,25600,25600,0
20241007,155400,1267209900,25600,25600,25600,25600,0
20241007,155300,1267209900,25600,25600,25600,25600,0
20241007,155200,1267209900,25600,25600,25600,25600,0
20241007,155100,1267209900,25600,25600,25600,25600,0
20241007,155000,1267209900,25600,25600,25600,25600,0
20241007,154900,1267209900,25600,25600,25600,25600,0
20241007,154800,1267209900,25600,25600,25600,25600,0
20241007,154700,1267209900,25600,25600,25600,25600,0
20241007,154600,1267209900,25600,25600,25600,25600,0
20241007,154500,1267209900,25600,25600,25600,25600,258
20241007,154400,1267209900,25600,25600,25600,25600,0
20241007,154300,1267209900,25600,25600,25600,25600,0
20241007,154200,1267209900,25600,25600,25600,25600,0
20241007,154100,1267209900,25600,25600,25600,25600,0
20241007,154000,1267209900,25600,25600,25600,25600,0
20241007,153900,1267209900,25600,25600,25600,25600,0
20241007,153800,1267209900,25600,25600,25600,25600,0
20241007,153700,1267209900,25600,25600,25600,25600,0
20241007,153600,1267209900,25600,25600,25600,25600,0
20241007,153500,1267209900,25600,25600,25600,25600,0
20241007,153400,1267209900,25600,25600,25600,25600,0
20241007,153300,1267209900,25600,25600,25600,25600,0
20241007,153200,1267209900,25600,25600,25600,25600,0
20241007,153100,1267209900,25600,25600,25600,25600,0
20241007,153000,1267209900,25600,25600,25600,25600,258
20241007,152900,1260605100,25600,25600,25600,25600,0
20241007,152800,1260605100,25600,25600,25600,25600,0
20241007,152700,1260605100,25600,25600,25600,25600,0
20241007,152600,1260605100,25600,25600,25600,25600,0
20241007,152500,1260605100,25600,25600,25600,25600,0
20241007,152400,1260605100,25600,25600,25600,25600,0
20241007,152300,1260605100,25600,25600,25600,25600,0
20241007,152200,1260605100,25600,25600,25600,25600,0
20241007,152100,1260605100,25600,25600,25600,25600,0
20241007,152000,1260605100,25600,25600,25600,25600,0
20241007,151900,1260605100,25600,25500,25600,25450,35
20241007,151800,1259713550,25450,25500,25500,25450,111
20241007,151700,1256886450,25450,25450,25450,25450,115
20241007,151600,1253959700,25500,25500,25500,25500,35
20241007,151500,1253067200,25350,25500,25500,25350,1046
20241007,151400,1226483750,25450,25600,25600,25450,607
20241007,151300,1211003250,25600,25600,25600,25600,44
20241007,151200,1209876850,25600,25600,25600,25600,42
20241007,151100,1208801650,25600,25500,25600,25500,131
20241007,151000,1205454050,25550,25600,25600,25550,279
20241007,150900,1198323550,25600,25550,25600,25550,56
20241007,150800,1196890150,25600,25600,25600,25600,544
20241007,150700,1182963750,25550,25600,25600,25550,190
20241007,150600,1178101400,25600,25600,25600,25600,39
20241007,150500,1177103000,25600,25600,25600,25600,44
20241007,150400,1175976600,25600,25600,25600,25600,40
20241007,150300,1174952600,25600,25600,25600,25600,49
20241007,150200,1173698200,25600,25600,25600,25600,35
20241007,150100,1172802200,25650,25650,25650,25650,47
20241007,150000,1171596650,25600,25600,25600,25600,2037
20241007,145900,1119449450,25450,25600,25600,25450,91
20241007,145800,1117126300,25600,25600,25600,25600,36
20241007,145700,1116204700,25600,25500,25600,25500,114
20241007,145600,1113292200,25600,25600,25600,25600,36
20241007,145500,1112370600,25600,25500,25600,25500,56
20241007,145400,1110938100,25600,25600,25600,25600,39
20241007,145300,1109939700,25600,25600,25600,25600,49
20241007,145200,1108685300,25600,25450,25600,25450,39
20241007,145100,1107687050,25600,25600,25600,25600,48
20241007,145000,1106458250,25600,25600,25600,25600,48
20241007,144900,1105229450,25600,25500,25600,25500,183
20241007,144800,1100558150,25600,25450,25600,25450,102
20241007,144700,1097956700,25550,25550,25550,25550,42
20241007,144600,1096883600,25550,25550,25550,25550,70
20241007,144500,1095095100,25550,25550,25550,25550,47
20241007,144400,1093894250,25550,25550,25550,25550,37
20241007,144300,1092948900,25550,25550,25550,25550,47
20241007,144200,1091748050,25550,25550,25550,25550,37
20241007,144100,1090802700,25550,25550,25550,25550,44
20241007,144000,1089678500,25550,25550,25550,25550,60
20241007,143900,1088145500,25550,25550,25550,25550,42
20241007,143800,1087072400,25550,25550,25550,25550,42
20241007,143700,1085999300,25450,25550,25550,25450,53
20241007,143600,1084646150,25550,25550,25550,25550,41
20241007,143500,1083598600,25500,25450,25550,25450,440
20241007,143400,1072383900,25550,25550,25550,25550,42
20241007,143300,1071310800,25450,25550,25550,25450,53
20241007,143200,1069957650,25450,25500,25550,25450,341
20241007,143100,1061270100,25550,25550,25550,25550,49
20241007,143000,1060018150,25550,25550,25550,25550,35
20241007,142900,1059123900,25550,25550,25550,25550,46
20241007,142800,1057948600,25550,25550,25550,25550,38
20241007,142700,1056977700,25550,25550,25550,25550,45
20241007,142600,1055827950,25550,25550,25550,25550,39
20241007,142500,1054831500,25500,25500,25500,25500,47
20241007,142400,1053633000,25500,25500,25500,25500,38
20241007,142300,1052664000,25500,25500,25500,25500,49
20241007,142200,1051414500,25500,25500,25500,25500,35
20241007,142100,1050522000,25500,25500,25500,25500,45
20241007,142000,1049374500,25500,25450,25500,25400,991
20241007,141900,1024197500,25450,25400,25450,25400,106
20241007,141800,1021502500,25450,25450,25450,25450,35
20241007,141700,1020611750,25450,25400,25450,25400,153
20241007,141600,1016718100,25400,25450,25450,25400,264
20241007,141500,1010000750,25450,25450,25450,25450,48
20241007,141400,1008779150,25450,25450,25450,25450,36
20241007,141300,1007862950,25450,25450,25450,25450,45
20241007,141200,1006717700,25350,25400,25450,25350,91
20241007,141100,1004406850,25450,25450,25450,25450,51
20241007,141000,1003108900,25450,25450,25450,25450,34
20241007,140900,1002243600,25450,25400,25450,25400,199
20241007,140800,997186550,25450,25400,25450,25400,55
20241007,140700,995787800,25450,25450,25450,25450,49
20241007,140600,994540750,25450,25450,25450,25450,46
20241007,140500,993370050,25550,25550,25550,25550,50
20241007,140400,992092550,25550,25550,25550,25550,41
20241007,140300,991045000,25550,25550,25550,25550,44
20241007,140200,989920800,25550,25550,25550,25550,40
20241007,140100,988898800,25550,25500,25550,25500,180
20241007,140000,984306350,25550,25550,25550,25550,38
20241007,135900,983335450,25550,25550,25550,25550,53
20241007,135800,981981300,25550,25550,25550,25500,45
20241007,135700,980831850,25550,25550,25550,25550,75
20241007,135600,978915600,25550,25550,25550,25550,69
20241007,135500,977152650,25550,25550,25550,25550,47
20241007,135400,975951800,25550,25550,25550,25550,82
20241007,135300,973856700,25550,25550,25550,25550,39
20241007,135200,972860250,25550,25550,25550,25550,43
20241007,135100,971761600,25500,25500,25500,25500,109
20241007,135000,968982100,25550,25550,25550,25550,45
20241007,134900,967832350,25550,25550,25550,25550,40
20241007,134800,966810350,25450,25450,25450,25450,47
20241007,134700,965614200,25400,25600,25600,25400,98
20241007,134600,963117550,25450,25600,25600,25450,618
20241007,134500,947382250,25600,25600,25600,25600,36
20241007,134400,946460650,25450,25600,25600,25450,51
20241007,134300,945155200,25450,25600,25600,25450,199
20241007,134200,940085300,25600,25600,25600,25600,50
20241007,134100,938805300,25500,25600,25600,25500,35
20241007,134000,937909400,25600,25600,25600,25600,43
20241007,133900,936808600,25600,25600,25600,25600,41
20241007,133800,935759000,25600,25600,25600,25600,43
20241007,133700,934658200,25600,25600,25600,25600,42
20241007,133600,933583000,25600,25600,25600,25600,46
20241007,133500,932405400,25600,25600,25600,25600,71
20241007,133400,930587800,25600,25600,25600,25600,49
20241007,133300,929333400,25600,25600,25600,25600,58
20241007,133200,927848600,25600,25600,25600,25600,47
20241007,133100,926645400,25600,25600,25600,25450,44
20241007,133000,925519600,25600,25600,25600,25600,47
20241007,132900,924316400,25600,25600,25600,25600,42
20241007,132800,923241200,25450,25600,25600,25450,419
20241007,132700,912554300,25600,25600,25600,25600,45
20241007,132600,911402300,25600,25600,25600,25600,46
20241007,132500,910224700,25600,25600,25600,25600,42
20241007,132400,909149500,25600,25600,25600,25600,43
20241007,132300,908048700,25600,25600,25600,25600,74
20241007,132200,906154300,25600,25600,25600,25600,44
20241007,132100,905027900,25500,25550,25550,25500,121
20241007,132000,901940400,25500,25550,25550,25500,130
20241007,131900,898619500,25550,25550,25550,25550,41
20241007,131800,897571950,25600,25600,25600,25600,48
20241007,131700,896343150,25600,25600,25600,25600,36
20241007,131600,895421550,25600,25600,25600,25600,49
20241007,131500,894167150,25600,25600,25600,25600,35
20241007,131400,893271150,25600,25600,25600,25600,45
20241007,131300,892119150,25550,25550,25600,25550,79
20241007,131200,890098750,25600,25600,25600,25600,42
20241007,131100,889023550,25600,25550,25600,25550,49
20241007,131000,887769500,25550,25550,25550,25550,44
20241007,130900,886645300,25550,25550,25550,25550,49
20241007,130800,885393350,25550,25550,25550,25550,45
20241007,130700,884243600,25550,25550,25550,25550,40
20241007,130600,883221600,25600,25600,25600,25600,44
20241007,130500,882095200,25600,25600,25600,25600,40
20241007,130400,881071200,25500,25600,25600,25500,79
20241007,130300,879049800,25650,25650,25650,25650,35
20241007,130200,878152050,25600,25600,25600,25600,48
20241007,130100,876923250,25650,25650,25650,25650,36
20241007,130000,875999850,25650,25650,25650,25650,45
20241007,125900,874845600,25650,25650,25650,25650,39
20241007,125800,873845250,25650,25600,25650,25550,187
20241007,125700,869056250,25600,25600,25600,25600,39
20241007,125600,868057850,25600,25600,25600,25600,44
20241007,125500,866931450,25600,25500,25600,25500,41
20241007,125400,865881950,25600,25600,25600,25600,47
20241007,125300,864678750,25550,25550,25550,25550,100
20241007,125200,862123750,25600,25600,25600,25600,49
20241007,125100,860869350,25600,25500,25600,25500,36
20241007,125000,859947850,25600,25600,25600,25600,49
20241007,124900,858693450,25600,25600,25600,25600,36
20241007,124800,857771850,25600,25600,25600,25600,47
20241007,124700,856568650,25600,25600,25600,25600,39
20241007,124600,855570250,25500,25600,25600,25500,151
20241007,124500,851714650,25600,25600,25600,25600,35
20241007,124400,850818650,25600,25600,25600,25600,46
20241007,124300,849641050,25600,25600,25600,25600,38
20241007,124200,848668250,25600,25600,25600,25600,50
20241007,124100,847388250,25600,25600,25600,25600,34
20241007,124000,846517850,25600,25450,25600,25450,67
20241007,123900,844805900,25600,25600,25600,25500,93
20241007,123800,842429700,25600,25500,25600,25500,57
20241007,123700,840971300,25600,25600,25600,25600,40
20241007,123600,839947300,25600,25500,25600,25500,95
20241007,123500,837520400,25600,25600,25600,25600,40
20241007,123400,836496400,25600,25600,25600,25600,44
20241007,123300,835370000,25650,25650,25650,25650,40
20241007,123200,834344000,25650,25650,25650,25650,44
20241007,123100,833215400,25650,25650,25650,25650,40
20241007,123000,832189400,25500,25550,25650,25500,302
20241007,122900,824471500,25650,25650,25650,25650,38
20241007,122800,823496800,25650,25650,25650,25650,49
20241007,122700,822239950,25650,25600,25650,25600,83
20241007,122600,820113400,25600,25600,25600,25600,36
20241007,122500,819191800,25600,25600,25600,25600,48
20241007,122400,817963000,25650,25650,25650,25650,38
20241007,122300,816988300,25650,25650,25650,25650,49
20241007,122200,815731450,25650,25650,25650,25650,36
20241007,122100,814808050,25700,25700,25700,25700,43
20241007,122000,813702950,25550,25700,25700,25550,214
20241007,121900,808228950,25700,25700,25700,25700,47
20241007,121800,807021050,25600,25700,25700,25600,147
20241007,121700,803254150,25700,25700,25700,25700,44
20241007,121600,802123350,25700,25700,25700,25700,40
20241007,121500,801095350,25750,25750,25750,25750,50
20241007,121400,799807850,25750,25750,25750,25750,34
20241007,121300,798932350,25750,25750,25750,25750,42
20241007,121200,797850850,25600,25750,25750,25600,92
20241007,121100,795486350,25750,25750,25750,25750,48
20241007,121000,794250350,25750,25750,25750,25750,36
20241007,120900,793323350,25750,25750,25750,25750,45
20241007,120800,792164600,25750,25750,25750,25750,39
20241007,120700,791160350,25700,25700,25700,25700,88
20241007,120600,788898750,25650,25650,25650,25650,37
20241007,120500,787949700,25650,25650,25650,25650,50
20241007,120400,786667200,25700,25700,25700,25700,35
20241007,120300,785767700,25650,25650,25650,25650,49
20241007,120200,784510850,25650,25750,25750,25650,39
20241007,120100,783507000,25750,25750,25750,25750,45
20241007,120000,782348250,25750,25600,25750,25600,68
20241007,115900,780601600,25750,25750,25750,25600,77
20241007,115800,778619450,25700,25650,25700,25650,101
20241007,115700,776026900,25700,25700,25700,25700,50
20241007,115600,774741900,25650,25750,25750,25650,148
20241007,115500,770942300,25600,25700,25750,25600,156
20241007,115400,766936800,25700,25700,25700,25700,35
20241007,115300,766037300,25700,25700,25700,25700,58
20241007,115200,764546700,25700,25700,25750,25700,63
20241007,115100,762925650,25750,25750,25750,25750,46
20241007,115000,761741150,25700,25700,25700,25700,52
20241007,114900,760404750,25700,25700,25700,25700,60
20241007,114800,758862750,25700,25700,25700,25700,51
20241007,114700,757552050,25700,25700,25700,25700,48
20241007,114600,756318450,25700,25650,25700,25650,54
20241007,114500,754931300,25700,25700,25700,25700,48
20241007,114400,753697700,25700,25700,25700,25700,50
20241007,114300,752412700,25700,25650,25700,25600,64
20241007,114200,750768650,25700,25700,25700,25700,34
20241007,114100,749894850,25650,25650,25700,25650,557
20241007,114000,735591050,25600,25600,25700,25600,226
20241007,113900,729801450,25700,25700,25700,25700,44
20241007,113800,728670650,25700,25600,25700,25600,85
20241007,113700,726490650,25600,25600,25600,25600,43
20241007,113600,725389850,25600,25550,25600,25550,171
20241007,113500,721018050,25600,25600,25600,25600,58
20241007,113400,719533250,25600,25600,25600,25600,52
20241007,113300,718202050,25600,25600,25600,25600,48
20241007,113200,716973250,25600,25600,25600,25600,50
20241007,113100,715693250,25600,25600,25600,25600,63
20241007,113000,714080450,25600,25600,25600,25550,67
20241007,112900,712366200,25600,25600,25600,25600,59
20241007,112800,710855800,25550,25650,25700,25550,1026
20241007,112700,684597150,25700,25700,25700,25700,58
20241007,112600,683106550,25700,25700,25700,25700,39
20241007,112500,682104250,25650,25700,25700,25650,98
20241007,112400,679588250,25650,25650,25650,25650,103
20241007,112300,676946300,25700,25700,25700,25700,58
20241007,112200,675455700,25700,25700,25700,25700,53
20241007,112100,674093600,25650,25700,25750,25650,58
20241007,112000,672600900,25750,25700,25750,25700,555
20241007,111900,658335300,25750,25750,25750,25750,42
20241007,111800,657253800,25750,25750,25750,25700,85
20241007,111700,655065700,25750,25650,25750,25650,56
20241007,111600,653625000,25750,25700,25750,25600,318
20241007,111500,645463200,25750,25700,25750,25700,36
20241007,111400,644537350,25700,25700,25700,25700,58
20241007,111300,643046750,25700,25700,25700,25700,57
20241007,111200,641581850,25700,25700,25700,25700,54
20241007,111100,640194050,25700,25700,25700,25700,49
20241007,111000,638934750,25700,25700,25700,25700,48
20241007,110900,637701150,25700,25700,25700,25700,61
20241007,110800,636133450,25700,25700,25700,25700,50
20241007,110700,634848450,25700,25700,25700,25700,45
20241007,110600,633691950,25700,25750,25750,25700,158
20241007,110500,629631150,25750,25700,25750,25700,67
20241007,110400,627906050,25750,25750,25750,25750,50
20241007,110300,626618550,25750,25750,25750,25700,151
20241007,110200,622731800,25800,25800,25800,25800,53
20241007,110100,621364400,25800,25800,25800,25750,311
20241007,110000,613351250,25800,25800,25800,25750,64
20241007,105900,611700100,25800,25850,25850,25800,169
20241007,105800,607338150,25750,25850,25850,25750,155
20241007,105700,603336550,25800,25850,25850,25800,58
20241007,105600,601837400,25800,25800,25800,25750,1558
20241007,105500,561641100,25750,25800,25800,25700,44
20241007,105400,560506150,25700,25800,25800,25700,45
20241007,105300,559345350,25750,25750,25750,25750,197
20241007,105200,554272600,25750,25750,25750,25750,56
20241007,105100,552830600,25750,25700,25750,25700,194
20241007,105000,547843650,25700,25700,25700,25700,62
20241007,104900,546250250,25700,25700,25700,25700,36
20241007,104800,545325050,25700,25750,25750,25700,56
20241007,104700,543883700,25700,25750,25750,25700,54
20241007,104600,542493850,25650,25650,25700,25600,93
20241007,104500,540106250,25700,25700,25700,25700,43
20241007,104400,539001150,25650,25700,25700,25650,82
20241007,104300,536894800,25700,25700,25800,25700,255
20241007,104200,530336600,25750,25750,25750,25750,43
20241007,104100,529229350,25750,25750,25750,25750,51
20241007,104000,527916100,25750,25850,25850,25750,585
20241007,103900,512821750,25800,25800,25900,25800,90
20241007,103800,510495500,25750,25800,25850,25750,188
20241007,103700,505644450,25800,25800,25800,25800,5
20241007,103600,505515450,25750,25750,25750,25750,110
20241007,103500,502682950,25750,25750,25750,25750,45
20241007,103400,501524200,25800,25800,25800,25800,101
20241007,103300,498918400,25650,25650,25750,25650,1466
20241007,103200,461252700,25650,25650,25650,25650,135
20241007,103100,457789950,25650,25600,25650,25600,43
20241007,103000,456687100,25600,25600,25600,25600,10
20241007,102900,456431100,25650,25550,25650,25550,741
20241007,102800,437469850,25550,25550,25550,25550,0
20241007,102700,437469850,25550,25550,25550,25550,106
20241007,102600,434761550,25550,25500,25550,25500,135
20241007,102500,431314300,25500,25500,25500,25500,100
20241007,102400,428764300,25500,25500,25500,25450,292
20241007,102300,421323300,25550,25450,25550,25450,525
20241007,102200,407943100,25400,25400,25400,25400,117
20241007,102100,404971300,25400,25350,25400,25350,210
20241007,102000,399646150,25300,25300,25300,25300,125
20241007,101900,396483650,25300,25300,25300,25300,0
20241007,101800,396483650,25300,25300,25300,25300,1
20241007,101700,396458350,25300,25300,25300,25300,0
20241007,101600,396458350,25300,25300,25300,25300,0
20241007,101500,396458350,25300,25300,25300,25300,0
20241007,101400,396458350,25300,25300,25300,25300,133
20241007,101300,393093450,25200,25200,25200,25200,0
20241007,101200,393093450,25200,25200,25200,25200,480
20241007,101100,380997450,25200,25200,25200,25200,0
20241007,101000,380997450,25200,25200,25200,25200,0
20241007,100900,380997450,25200,25200,25200,25200,0
20241007,100800,380997450,25200,25200,25200,25200,97
20241007,100700,378553050,25150,25150,25150,25150,134
20241007,100600,375182950,25350,25250,25350,25250,211
20241007,100500,369855100,25250,25250,25250,25250,0
20241007,100400,369855100,25250,25250,25250,25250,0
20241007,100300,369855100,25250,25250,25250,25250,0
20241007,100200,369855100,25250,25250,25250,25250,19
20241007,100100,369375350,25250,25250,25250,25250,0
20241007,100000,369375350,25250,25300,25300,25250,192
20241007,095900,364517800,25250,25250,25250,25250,0
20241007,095800,364517800,25250,25250,25250,25250,0
20241007,095700,364517800,25250,25300,25300,25250,199
20241007,095600,359484000,25300,25300,25300,25300,0
20241007,095500,359484000,25300,25300,25300,25300,0
20241007,095400,359484000,25300,25300,25300,25300,16
20241007,095300,359079200,25300,25300,25300,25300,12
20241007,095200,358775600,25300,25300,25300,25250,321
20241007,095100,350654400,25300,25300,25300,25300,55
20241007,095000,349262900,25300,25300,25300,25300,0
20241007,094900,349262900,25300,25300,25300,25300,0
20241007,094800,349262900,25300,25300,25300,25300,5
20241007,094700,349136400,25300,25250,25300,25250,223
20241007,094600,343495200,25150,25250,25250,25150,2
20241007,094500,343444800,25250,25250,25250,25250,5
20241007,094400,343318550,25250,25250,25250,25250,0
20241007,094300,343318550,25250,25250,25250,25250,0
20241007,094200,343318550,25250,25250,25250,25250,0
20241007,094100,343318550,25250,25250,25250,25250,0
20241007,094000,343318550,25250,25250,25250,25250,0
20241007,093900,343318550,25250,25250,25250,25250,79
20241007,093800,341323800,25250,25200,25250,25200,500
20241007,093700,328700000,25200,25200,25200,25200,0
20241007,093600,328700000,25200,25200,25200,25200,1
20241007,093500,328674800,25150,25150,25150,25150,0
20241007,093400,328674800,25150,25150,25150,25150,329
20241007,093300,320400450,25100,25150,25150,25100,74
20241007,093200,318543000,25250,25250,25250,25250,3
20241007,093100,318467250,25250,25250,25250,25250,0
20241007,093000,318467250,25250,25250,25250,25250,2
20241007,092900,318416750,25250,25250,25250,25250,0
20241007,092800,318416750,25250,25250,25250,25250,0
20241007,092700,318416750,25250,25250,25250,25250,0
20241007,092600,318416750,25250,25250,25250,25250,7
20241007,092500,318240000,25100,25100,25100,25100,0
20241007,092400,318240000,25100,25100,25100,25100,0
20241007,092300,318240000,25100,25100,25100,25100,49
20241007,092200,317010100,25100,25100,25100,25100,114
20241007,092100,314148700,25100,25100,25100,25100,0
20241007,092000,314148700,25100,25100,25100,25100,16
20241007,091900,313747100,25050,25050,25050,25050,35
20241007,091800,312870350,25250,25100,25250,25000,4825
20241007,091700,192193900,25050,24950,25050,24850,127
20241007,091600,189029550,25000,25000,25000,25000,0
20241007,091500,189029550,25000,24950,25000,24950,83
20241007,091400,186956050,25000,25050,25050,24600,2662
20241007,091300,120690300,25050,25050,25050,25050,0
20241007,091200,120690300,25050,25100,25100,25050,117
20241007,091100,117754350,25300,25300,25300,25150,316
20241007,091000,109804400,25150,25350,25350,25100,2188
20241007,090900,54839600,25350,25300,25350,25300,302
20241007,090800,47198900,25150,25150,25150,25150,0
20241007,090700,47198900,25150,25150,25150,25150,0
20241007,090600,47198900,25150,25150,25150,25150,131
20241007,090500,43904250,25200,25150,25200,25150,5
20241007,090400,43778300,25200,25200,25200,25200,22
20241007,090300,43223900,25150,25150,25150,25150,0
20241007,090200,43223900,25150,25200,25400,25150,352
20241007,090100,34364050,25350,25400,25400,25100,969
20241007,090000,9834400,25400,25700,25700,25400,384