KissMeData/170900/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204600,549479200,70800,70800,70800,70800,151
20241007,204500,549479200,70800,70800,70800,70800,0
20241007,204400,549479200,70800,70800,70800,70800,0
20241007,204300,549479200,70800,70800,70800,70800,0
20241007,204200,549479200,70800,70800,70800,70800,0
20241007,204100,549479200,70800,70800,70800,70800,0
20241007,204000,549479200,70800,70800,70800,70800,0
20241007,203900,549479200,70800,70800,70800,70800,0
20241007,203800,549479200,70800,70800,70800,70800,0
20241007,203700,549479200,70800,70800,70800,70800,0
20241007,203600,549479200,70800,70800,70800,70800,0
20241007,203500,549479200,70800,70800,70800,70800,0
20241007,203400,549479200,70800,70800,70800,70800,0
20241007,203300,549479200,70800,70800,70800,70800,0
20241007,203200,549479200,70800,70800,70800,70800,0
20241007,203100,549479200,70800,70800,70800,70800,0
20241007,203000,549479200,70800,70800,70800,70800,0
20241007,202900,549479200,70800,70800,70800,70800,0
20241007,202800,549479200,70800,70800,70800,70800,0
20241007,202700,549479200,70800,70800,70800,70800,0
20241007,202600,549479200,70800,70800,70800,70800,0
20241007,202500,549479200,70800,70800,70800,70800,0
20241007,202400,549479200,70800,70800,70800,70800,0
20241007,202300,549479200,70800,70800,70800,70800,0
20241007,202200,549479200,70800,70800,70800,70800,0
20241007,202100,549479200,70800,70800,70800,70800,0
20241007,202000,549479200,70800,70800,70800,70800,0
20241007,201900,549479200,70800,70800,70800,70800,0
20241007,201800,549479200,70800,70800,70800,70800,0
20241007,201700,549479200,70800,70800,70800,70800,0
20241007,201600,549479200,70800,70800,70800,70800,151
20241007,201500,549479200,70800,70800,70800,70800,0
20241007,201400,549479200,70800,70800,70800,70800,0
20241007,201300,549479200,70800,70800,70800,70800,0
20241007,201200,549479200,70800,70800,70800,70800,0
20241007,201100,549479200,70800,70800,70800,70800,0
20241007,201000,549479200,70800,70800,70800,70800,0
20241007,200900,549479200,70800,70800,70800,70800,0
20241007,200800,549479200,70800,70800,70800,70800,0
20241007,200700,549479200,70800,70800,70800,70800,0
20241007,200600,549479200,70800,70800,70800,70800,0
20241007,200500,549479200,70800,70800,70800,70800,0
20241007,200400,549479200,70800,70800,70800,70800,0
20241007,200300,549479200,70800,70800,70800,70800,0
20241007,200200,549479200,70800,70800,70800,70800,0
20241007,200100,549479200,70800,70800,70800,70800,0
20241007,200000,549479200,70800,70800,70800,70800,0
20241007,195900,549479200,70800,70800,70800,70800,0
20241007,195800,549479200,70800,70800,70800,70800,0
20241007,195700,549479200,70800,70800,70800,70800,0
20241007,195600,549479200,70800,70800,70800,70800,0
20241007,195500,549479200,70800,70800,70800,70800,0
20241007,195400,549479200,70800,70800,70800,70800,0
20241007,195300,549479200,70800,70800,70800,70800,0
20241007,195200,549479200,70800,70800,70800,70800,0
20241007,195100,549479200,70800,70800,70800,70800,0
20241007,195000,549479200,70800,70800,70800,70800,0
20241007,194900,549479200,70800,70800,70800,70800,0
20241007,194800,549479200,70800,70800,70800,70800,0
20241007,194700,549479200,70800,70800,70800,70800,0
20241007,194600,549479200,70800,70800,70800,70800,151
20241007,194500,549479200,70800,70800,70800,70800,0
20241007,194400,549479200,70800,70800,70800,70800,0
20241007,194300,549479200,70800,70800,70800,70800,0
20241007,194200,549479200,70800,70800,70800,70800,0
20241007,194100,549479200,70800,70800,70800,70800,0
20241007,194000,549479200,70800,70800,70800,70800,0
20241007,193900,549479200,70800,70800,70800,70800,0
20241007,193800,549479200,70800,70800,70800,70800,0
20241007,193700,549479200,70800,70800,70800,70800,0
20241007,193600,549479200,70800,70800,70800,70800,0
20241007,193500,549479200,70800,70800,70800,70800,0
20241007,193400,549479200,70800,70800,70800,70800,0
20241007,193300,549479200,70800,70800,70800,70800,0
20241007,193200,549479200,70800,70800,70800,70800,0
20241007,193100,549479200,70800,70800,70800,70800,0
20241007,193000,549479200,70800,70800,70800,70800,0
20241007,192900,549479200,70800,70800,70800,70800,0
20241007,192800,549479200,70800,70800,70800,70800,0
20241007,192700,549479200,70800,70800,70800,70800,0
20241007,192600,549479200,70800,70800,70800,70800,0
20241007,192500,549479200,70800,70800,70800,70800,0
20241007,192400,549479200,70800,70800,70800,70800,0
20241007,192300,549479200,70800,70800,70800,70800,0
20241007,192200,549479200,70800,70800,70800,70800,0
20241007,192100,549479200,70800,70800,70800,70800,0
20241007,192000,549479200,70800,70800,70800,70800,0
20241007,191900,549479200,70800,70800,70800,70800,0
20241007,191800,549479200,70800,70800,70800,70800,0
20241007,191700,549479200,70800,70800,70800,70800,0
20241007,191600,549479200,70800,70800,70800,70800,151
20241007,191500,549479200,70800,70800,70800,70800,0
20241007,191400,549479200,70800,70800,70800,70800,0
20241007,191300,549479200,70800,70800,70800,70800,0
20241007,191200,549479200,70800,70800,70800,70800,0
20241007,191100,549479200,70800,70800,70800,70800,0
20241007,191000,549479200,70800,70800,70800,70800,0
20241007,190900,549479200,70800,70800,70800,70800,0
20241007,190800,549479200,70800,70800,70800,70800,0
20241007,190700,549479200,70800,70800,70800,70800,0
20241007,190600,549479200,70800,70800,70800,70800,0
20241007,190500,549479200,70800,70800,70800,70800,0
20241007,190400,549479200,70800,70800,70800,70800,0
20241007,190300,549479200,70800,70800,70800,70800,0
20241007,190200,549479200,70800,70800,70800,70800,0
20241007,190100,549479200,70800,70800,70800,70800,0
20241007,190000,549479200,70800,70800,70800,70800,0
20241007,185900,549479200,70800,70800,70800,70800,0
20241007,185800,549479200,70800,70800,70800,70800,0
20241007,185700,549479200,70800,70800,70800,70800,0
20241007,185600,549479200,70800,70800,70800,70800,0
20241007,185500,549479200,70800,70800,70800,70800,0
20241007,185400,549479200,70800,70800,70800,70800,0
20241007,185300,549479200,70800,70800,70800,70800,0
20241007,185200,549479200,70800,70800,70800,70800,0
20241007,185100,549479200,70800,70800,70800,70800,0
20241007,185000,549479200,70800,70800,70800,70800,0
20241007,184900,549479200,70800,70800,70800,70800,0
20241007,184800,549479200,70800,70800,70800,70800,0
20241007,184700,549479200,70800,70800,70800,70800,0
20241007,184600,549479200,70800,70800,70800,70800,151
20241007,184500,549479200,70800,70800,70800,70800,0
20241007,184400,549479200,70800,70800,70800,70800,0
20241007,184300,549479200,70800,70800,70800,70800,0
20241007,184200,549479200,70800,70800,70800,70800,0
20241007,184100,549479200,70800,70800,70800,70800,0
20241007,184000,549479200,70800,70800,70800,70800,0
20241007,183900,549479200,70800,70800,70800,70800,0
20241007,183800,549479200,70800,70800,70800,70800,0
20241007,183700,549479200,70800,70800,70800,70800,0
20241007,183600,549479200,70800,70800,70800,70800,0
20241007,183500,549479200,70800,70800,70800,70800,0
20241007,183400,549479200,70800,70800,70800,70800,0
20241007,183300,549479200,70800,70800,70800,70800,0
20241007,183200,549479200,70800,70800,70800,70800,0
20241007,183100,549479200,70800,70800,70800,70800,0
20241007,183000,549479200,70800,70800,70800,70800,0
20241007,182900,549479200,70800,70800,70800,70800,0
20241007,182800,549479200,70800,70800,70800,70800,0
20241007,182700,549479200,70800,70800,70800,70800,0
20241007,182600,549479200,70800,70800,70800,70800,0
20241007,182500,549479200,70800,70800,70800,70800,0
20241007,182400,549479200,70800,70800,70800,70800,0
20241007,182300,549479200,70800,70800,70800,70800,0
20241007,182200,549479200,70800,70800,70800,70800,0
20241007,182100,549479200,70800,70800,70800,70800,0
20241007,182000,549479200,70800,70800,70800,70800,0
20241007,181900,549479200,70800,70800,70800,70800,0
20241007,181800,549479200,70800,70800,70800,70800,0
20241007,181700,549479200,70800,70800,70800,70800,0
20241007,181600,549479200,70800,70800,70800,70800,151
20241007,181500,549479200,70800,70800,70800,70800,0
20241007,181400,549479200,70800,70800,70800,70800,0
20241007,181300,549479200,70800,70800,70800,70800,0
20241007,181200,549479200,70800,70800,70800,70800,0
20241007,181100,549479200,70800,70800,70800,70800,0
20241007,181000,549479200,70800,70800,70800,70800,0
20241007,180900,549479200,70800,70800,70800,70800,0
20241007,180800,549479200,70800,70800,70800,70800,0
20241007,180700,549479200,70800,70800,70800,70800,0
20241007,180600,549479200,70800,70800,70800,70800,0
20241007,180500,549479200,70800,70800,70800,70800,0
20241007,180400,549479200,70800,70800,70800,70800,0
20241007,180300,549479200,70800,70800,70800,70800,0
20241007,180200,549479200,70800,70800,70800,70800,0
20241007,180100,549479200,70800,70800,70800,70800,0
20241007,180000,549479200,70800,70800,70800,70800,0
20241007,175900,549479200,70800,70800,70800,70800,0
20241007,175800,549479200,70800,70800,70800,70800,0
20241007,175700,549479200,70800,70800,70800,70800,0
20241007,175600,549479200,70800,70800,70800,70800,0
20241007,175500,549479200,70800,70800,70800,70800,0
20241007,175400,549479200,70800,70800,70800,70800,0
20241007,175300,549479200,70800,70800,70800,70800,0
20241007,175200,549479200,70800,70800,70800,70800,0
20241007,175100,549479200,70800,70800,70800,70800,0
20241007,175000,549479200,70800,70800,70800,70800,0
20241007,174900,549479200,70800,70800,70800,70800,0
20241007,174800,549479200,70800,70800,70800,70800,0
20241007,174700,549479200,70800,70800,70800,70800,0
20241007,174600,549479200,70800,70800,70800,70800,151
20241007,174500,549479200,70800,70800,70800,70800,0
20241007,174400,549479200,70800,70800,70800,70800,0
20241007,174300,549479200,70800,70800,70800,70800,0
20241007,174200,549479200,70800,70800,70800,70800,0
20241007,174100,549479200,70800,70800,70800,70800,0
20241007,174000,549479200,70800,70800,70800,70800,0
20241007,173900,549479200,70800,70800,70800,70800,0
20241007,173800,549479200,70800,70800,70800,70800,0
20241007,173700,549479200,70800,70800,70800,70800,0
20241007,173600,549479200,70800,70800,70800,70800,0
20241007,173500,549479200,70800,70800,70800,70800,0
20241007,173400,549479200,70800,70800,70800,70800,0
20241007,173300,549479200,70800,70800,70800,70800,0
20241007,173200,549479200,70800,70800,70800,70800,0
20241007,173100,549479200,70800,70800,70800,70800,0
20241007,173000,549479200,70800,70800,70800,70800,0
20241007,172900,549479200,70800,70800,70800,70800,0
20241007,172800,549479200,70800,70800,70800,70800,0
20241007,172700,549479200,70800,70800,70800,70800,0
20241007,172600,549479200,70800,70800,70800,70800,0
20241007,172500,549479200,70800,70800,70800,70800,0
20241007,172400,549479200,70800,70800,70800,70800,0
20241007,172300,549479200,70800,70800,70800,70800,0
20241007,172200,549479200,70800,70800,70800,70800,0
20241007,172100,549479200,70800,70800,70800,70800,0
20241007,172000,549479200,70800,70800,70800,70800,0
20241007,171900,549479200,70800,70800,70800,70800,0
20241007,171800,549479200,70800,70800,70800,70800,0
20241007,171700,549479200,70800,70800,70800,70800,0
20241007,171600,549479200,70800,70800,70800,70800,151
20241007,171500,549479200,70800,70800,70800,70800,0
20241007,171400,549479200,70800,70800,70800,70800,0
20241007,171300,549479200,70800,70800,70800,70800,0
20241007,171200,549479200,70800,70800,70800,70800,0
20241007,171100,549479200,70800,70800,70800,70800,0
20241007,171000,549479200,70800,70800,70800,70800,0
20241007,170900,549479200,70800,70800,70800,70800,0
20241007,170800,549479200,70800,70800,70800,70800,0
20241007,170700,549479200,70800,70800,70800,70800,0
20241007,170600,549479200,70800,70800,70800,70800,0
20241007,170500,549479200,70800,70800,70800,70800,0
20241007,170400,549479200,70800,70800,70800,70800,0
20241007,170300,549479200,70800,70800,70800,70800,0
20241007,170200,549479200,70800,70800,70800,70800,0
20241007,170100,549479200,70800,70800,70800,70800,0
20241007,170000,549479200,70800,70800,70800,70800,0
20241007,165900,549479200,70800,70800,70800,70800,0
20241007,165800,549479200,70800,70800,70800,70800,0
20241007,165700,549479200,70800,70800,70800,70800,0
20241007,165600,549479200,70800,70800,70800,70800,0
20241007,165500,549479200,70800,70800,70800,70800,0
20241007,165400,549479200,70800,70800,70800,70800,0
20241007,165300,549479200,70800,70800,70800,70800,0
20241007,165200,549479200,70800,70800,70800,70800,0
20241007,165100,549479200,70800,70800,70800,70800,0
20241007,165000,549479200,70800,70800,70800,70800,0
20241007,164900,549479200,70800,70800,70800,70800,0
20241007,164800,549479200,70800,70800,70800,70800,0
20241007,164700,549479200,70800,70800,70800,70800,0
20241007,164600,549479200,70800,70800,70800,70800,151
20241007,164500,549479200,70800,70800,70800,70800,0
20241007,164400,549479200,70800,70800,70800,70800,0
20241007,164300,549479200,70800,70800,70800,70800,0
20241007,164200,549479200,70800,70800,70800,70800,0
20241007,164100,549479200,70800,70800,70800,70800,0
20241007,164000,549479200,70800,70800,70800,70800,0
20241007,163900,549479200,70800,70800,70800,70800,0
20241007,163800,549479200,70800,70800,70800,70800,0
20241007,163700,549479200,70800,70800,70800,70800,0
20241007,163600,549479200,70800,70800,70800,70800,0
20241007,163500,549479200,70800,70800,70800,70800,0
20241007,163400,549479200,70800,70800,70800,70800,0
20241007,163300,549479200,70800,70800,70800,70800,0
20241007,163200,549479200,70800,70800,70800,70800,0
20241007,163100,549479200,70800,70800,70800,70800,0
20241007,163000,549479200,70800,70800,70800,70800,0
20241007,162900,549479200,70800,70800,70800,70800,0
20241007,162800,549479200,70800,70800,70800,70800,0
20241007,162700,549479200,70800,70800,70800,70800,0
20241007,162600,549479200,70800,70800,70800,70800,0
20241007,162500,549479200,70800,70800,70800,70800,0
20241007,162400,549479200,70800,70800,70800,70800,0
20241007,162300,549479200,70800,70800,70800,70800,0
20241007,162200,549479200,70800,70800,70800,70800,0
20241007,162100,549479200,70800,70800,70800,70800,0
20241007,162000,549479200,70800,70800,70800,70800,0
20241007,161900,549479200,70800,70800,70800,70800,0
20241007,161800,549479200,70800,70800,70800,70800,0
20241007,161700,549479200,70800,70800,70800,70800,0
20241007,161600,549479200,70800,70800,70800,70800,151
20241007,161500,549479200,70800,70800,70800,70800,0
20241007,161400,549479200,70800,70800,70800,70800,0
20241007,161300,549479200,70800,70800,70800,70800,0
20241007,161200,549479200,70800,70800,70800,70800,0
20241007,161100,549479200,70800,70800,70800,70800,0
20241007,161000,549479200,70800,70800,70800,70800,0
20241007,160900,549479200,70800,70800,70800,70800,0
20241007,160800,549479200,70800,70800,70800,70800,0
20241007,160700,549479200,70800,70800,70800,70800,0
20241007,160600,549479200,70800,70800,70800,70800,0
20241007,160500,549479200,70800,70800,70800,70800,0
20241007,160400,549479200,70800,70800,70800,70800,0
20241007,160300,549479200,70800,70800,70800,70800,0
20241007,160200,549479200,70800,70800,70800,70800,0
20241007,160100,549479200,70800,70800,70800,70800,0
20241007,160000,549479200,70800,70800,70800,70800,0
20241007,155900,549479200,70800,70800,70800,70800,0
20241007,155800,549479200,70800,70800,70800,70800,0
20241007,155700,549479200,70800,70800,70800,70800,0
20241007,155600,549479200,70800,70800,70800,70800,0
20241007,155500,549479200,70800,70800,70800,70800,0
20241007,155400,549479200,70800,70800,70800,70800,0
20241007,155300,549479200,70800,70800,70800,70800,0
20241007,155200,549479200,70800,70800,70800,70800,0
20241007,155100,549479200,70800,70800,70800,70800,0
20241007,155000,549479200,70800,70800,70800,70800,0
20241007,154900,549479200,70800,70800,70800,70800,0
20241007,154800,549479200,70800,70800,70800,70800,0
20241007,154700,549479200,70800,70800,70800,70800,0
20241007,154600,549479200,70800,70800,70800,70800,151
20241007,154500,549479200,70800,70800,70800,70800,0
20241007,154400,549479200,70800,70800,70800,70800,0
20241007,154300,549479200,70800,70800,70800,70800,0
20241007,154200,549479200,70800,70800,70800,70800,0
20241007,154100,549479200,70800,70800,70800,70800,0
20241007,154000,549479200,70800,70800,70800,70800,0
20241007,153900,549479200,70800,70800,70800,70800,0
20241007,153800,549479200,70800,70800,70800,70800,0
20241007,153700,549479200,70800,70800,70800,70800,0
20241007,153600,549479200,70800,70800,70800,70800,0
20241007,153500,549479200,70800,70800,70800,70800,0
20241007,153400,549479200,70800,70800,70800,70800,0
20241007,153300,549479200,70800,70800,70800,70800,0
20241007,153200,549479200,70800,70800,70800,70800,0
20241007,153100,549479200,70800,70800,70800,70800,0
20241007,153000,549479200,70800,70800,70800,70800,151
20241007,152900,538788400,70900,70900,70900,70900,0
20241007,152800,538788400,70900,70900,70900,70900,0
20241007,152700,538788400,70900,70900,70900,70900,0
20241007,152600,538788400,70900,70900,70900,70900,0
20241007,152500,538788400,70900,70900,70900,70900,0
20241007,152400,538788400,70900,70900,70900,70900,0
20241007,152300,538788400,70900,70900,70900,70900,0
20241007,152200,538788400,70900,70900,70900,70900,0
20241007,152100,538788400,70900,70900,70900,70900,0
20241007,152000,538788400,70900,70900,70900,70900,0
20241007,151900,538788400,70900,70800,70900,70800,35
20241007,151800,536308100,70800,70800,70800,70800,10
20241007,151700,535600100,70800,70800,70800,70800,43
20241007,151600,532555700,70800,70800,70800,70800,86
20241007,151500,526466900,70800,70800,70800,70800,18
20241007,151400,525192500,70800,70800,70800,70800,0
20241007,151300,525192500,70800,70800,70800,70800,3
20241007,151200,524980100,70800,70800,70800,70800,2
20241007,151100,524838500,70800,70800,70800,70800,10
20241007,151000,524130500,70800,70800,70800,70800,3
20241007,150900,523918100,70800,70800,70800,70800,1
20241007,150800,523847300,70800,70800,70800,70800,10
20241007,150700,523139300,70800,70800,70800,70800,2
20241007,150600,522997700,70800,70800,70800,70800,0
20241007,150500,522997700,70800,70800,70800,70800,0
20241007,150400,522997700,70800,70800,70800,70800,0
20241007,150300,522997700,70800,70900,70900,70800,6
20241007,150200,522572400,70900,70900,70900,70900,31
20241007,150100,520374500,70900,70900,70900,70900,1
20241007,150000,520303600,70900,70900,70900,70900,39
20241007,145900,517538500,70900,71000,71000,70900,7
20241007,145800,517042100,70900,70900,70900,70900,2
20241007,145700,516900300,70900,70900,70900,70900,0
20241007,145600,516900300,70900,70900,70900,70900,1
20241007,145500,516829400,70900,70900,70900,70900,9
20241007,145400,516191300,70900,70900,70900,70900,0
20241007,145300,516191300,70900,70900,70900,70900,31
20241007,145200,513993400,70900,70900,70900,70900,2
20241007,145100,513851600,70900,71000,71000,70900,19
20241007,145000,512502700,71000,71000,71000,70900,4
20241007,144900,512218800,71000,71000,71000,71000,3
20241007,144800,512005800,71000,70900,71000,70900,7
20241007,144700,511509400,70900,70900,70900,70900,1
20241007,144600,511438500,70900,71000,71000,70900,24
20241007,144500,509736700,71000,70900,71000,70900,26
20241007,144400,507893200,70800,70900,70900,70800,23
20241007,144300,506262600,70800,70800,70800,70800,1
20241007,144200,506191800,70900,70900,70900,70900,6
20241007,144100,505766400,70800,70800,70800,70800,2
20241007,144000,505624800,70800,70800,70800,70800,5
20241007,143900,505270800,70900,70900,70900,70900,2
20241007,143800,505129000,70900,70900,70900,70900,0
20241007,143700,505129000,70900,70900,70900,70900,16
20241007,143600,503994600,70900,70900,70900,70900,1
20241007,143500,503923700,71000,71000,71000,71000,0
20241007,143400,503923700,71000,71000,71000,71000,37
20241007,143300,501296700,71000,71000,71000,71000,1
20241007,143200,501225700,71000,71000,71000,71000,1
20241007,143100,501154700,71000,71100,71100,71000,20
20241007,143000,499732900,71100,71100,71100,71100,2
20241007,142900,499590700,71200,71200,71200,71200,0
20241007,142800,499590700,71200,71200,71200,71200,13
20241007,142700,498665100,71200,71100,71200,71100,10
20241007,142600,497954000,71000,70900,71000,70900,241
20241007,142500,480843100,71000,71000,71000,71000,42
20241007,142400,477861100,71000,71000,71000,71000,3
20241007,142300,477648100,70900,70900,70900,70900,229
20241007,142200,461412000,70800,70900,70900,70800,2
20241007,142100,461270300,70800,70800,70800,70800,100
20241007,142000,454190300,70700,70700,70700,70700,0
20241007,141900,454190300,70700,70700,70700,70700,1
20241007,141800,454119600,70700,70700,70700,70700,0
20241007,141700,454119600,70700,70700,70700,70700,11
20241007,141600,453341900,70700,70700,70700,70700,2
20241007,141500,453200500,70800,70800,70800,70800,10
20241007,141400,452492500,70800,70800,70800,70800,3
20241007,141300,452280100,70700,70700,70700,70700,0
20241007,141200,452280100,70700,70700,70700,70700,1
20241007,141100,452209400,70600,70600,70600,70600,0
20241007,141000,452209400,70600,70700,70800,70600,11
20241007,140900,451431600,70600,70600,70600,70600,5
20241007,140800,451078600,70600,70600,70600,70600,2
20241007,140700,450937400,70600,70600,70600,70600,5
20241007,140600,450584400,70600,70600,70600,70600,6
20241007,140500,450160800,70600,70600,70600,70600,0
20241007,140400,450160800,70600,70600,70600,70600,15
20241007,140300,449101800,70600,70600,70600,70600,0
20241007,140200,449101800,70600,70600,70600,70600,3
20241007,140100,448890000,70700,70600,70700,70600,31
20241007,140000,446699700,70600,70600,70600,70600,1
20241007,135900,446629100,70600,70600,70600,70600,32
20241007,135800,444369900,70600,70600,70600,70600,0
20241007,135700,444369900,70600,70600,70600,70600,0
20241007,135600,444369900,70600,70600,70600,70600,2
20241007,135500,444228700,70600,70600,70600,70600,0
20241007,135400,444228700,70600,70600,70600,70600,12
20241007,135300,443381500,70600,70600,70600,70600,1
20241007,135200,443310900,70600,70600,70600,70600,31
20241007,135100,441122300,70600,70600,70600,70600,1
20241007,135000,441051700,70600,70600,70600,70600,0
20241007,134900,441051700,70600,70600,70600,70600,6
20241007,134800,440628100,70600,70600,70600,70600,2
20241007,134700,440486900,70600,70600,70600,70600,0
20241007,134600,440486900,70600,70600,70600,70600,6
20241007,134500,440063300,70600,70600,70600,70600,1
20241007,134400,439992700,70700,70700,70700,70700,0
20241007,134300,439992700,70700,70600,70700,70600,27
20241007,134200,438083900,70600,70600,70600,70600,1
20241007,134100,438013300,70600,70600,70600,70600,0
20241007,134000,438013300,70600,70600,70600,70600,0
20241007,133900,438013300,70600,70600,70600,70600,132
20241007,133800,428694100,70600,70600,70600,70600,176
20241007,133700,416268500,70600,70600,70600,70600,0
20241007,133600,416268500,70600,70600,70600,70600,0
20241007,133500,416268500,70600,70600,70600,70600,1
20241007,133400,416197900,70600,70600,70600,70600,18
20241007,133300,414927100,70600,70600,70600,70600,0
20241007,133200,414927100,70600,70600,70600,70600,23
20241007,133100,413303300,70600,70600,70600,70600,10
20241007,133000,412597300,70600,70700,70700,70600,6
20241007,132900,412173300,70700,70700,70700,70700,2
20241007,132800,412031900,70700,70700,70700,70700,2
20241007,132700,411890500,70700,70700,70700,70700,0
20241007,132600,411890500,70700,70700,70700,70700,0
20241007,132500,411890500,70700,70700,70700,70700,2
20241007,132400,411749100,70600,70600,70600,70600,0
20241007,132300,411749100,70600,70600,70600,70600,2
20241007,132200,411607900,70600,70600,70600,70600,1
20241007,132100,411537300,70700,70700,70700,70700,2
20241007,132000,411395900,70600,70600,70600,70600,1
20241007,131900,411325300,70700,70700,70700,70700,50
20241007,131800,407790300,70500,70600,70600,70500,102
20241007,131700,400589200,70600,70600,70600,70600,0
20241007,131600,400589200,70600,70600,70600,70600,165
20241007,131500,388940200,70600,70700,70700,70600,4
20241007,131400,388657600,70600,70600,70600,70600,0
20241007,131300,388657600,70600,70600,70600,70600,7
20241007,131200,388163400,70600,70600,70600,70600,0
20241007,131100,388163400,70600,70600,70600,70600,1
20241007,131000,388092800,70600,70600,70600,70600,0
20241007,130900,388092800,70600,70600,70600,70600,0
20241007,130800,388092800,70600,70600,70600,70600,1
20241007,130700,388022200,70700,70700,70700,70700,1
20241007,130600,387951500,70700,70700,70700,70700,55
20241007,130500,384063000,70700,70700,70700,70700,2
20241007,130400,383921600,70700,70700,70700,70700,2
20241007,130300,383780200,70700,70700,70700,70700,0
20241007,130200,383780200,70700,70700,70700,70700,0
20241007,130100,383780200,70700,70700,70700,70700,1
20241007,130000,383709500,70800,70800,70800,70800,2
20241007,125900,383567900,70700,70700,70700,70700,2
20241007,125800,383426500,70700,70700,70700,70700,1
20241007,125700,383355800,70700,70700,70700,70700,0
20241007,125600,383355800,70700,70700,70700,70700,5
20241007,125500,383002300,70700,70700,70700,70700,4
20241007,125400,382719500,70700,70700,70700,70700,3
20241007,125300,382507400,70700,70700,70700,70700,0
20241007,125200,382507400,70700,70700,70700,70700,1
20241007,125100,382436700,70700,70700,70700,70700,2
20241007,125000,382295300,70700,70700,70700,70700,0
20241007,124900,382295300,70700,70700,70700,70700,0
20241007,124800,382295300,70700,70700,70700,70700,0
20241007,124700,382295300,70700,70700,70700,70700,4
20241007,124600,382012500,70800,70800,70800,70800,0
20241007,124500,382012500,70800,70700,70800,70700,2
20241007,124400,381871000,70600,70600,70600,70600,2
20241007,124300,381729800,70700,70700,70700,70700,0
20241007,124200,381729800,70700,70700,70700,70700,0
20241007,124100,381729800,70700,70700,70700,70700,1
20241007,124000,381659100,70800,70800,70800,70800,0
20241007,123900,381659100,70800,70800,70800,70800,0
20241007,123800,381659100,70800,70800,70800,70800,17
20241007,123700,380455500,70700,70600,70700,70600,4
20241007,123600,380172800,70600,70600,70600,70600,0
20241007,123500,380172800,70600,70600,70600,70600,0
20241007,123400,380172800,70600,70800,70800,70600,71
20241007,123300,375156200,70900,70900,70900,70900,0
20241007,123200,375156200,70900,70900,70900,70900,1
20241007,123100,375085300,70800,70600,70800,70600,2
20241007,123000,374943900,71000,70800,71000,70700,32
20241007,122900,372676600,70700,70700,70700,70700,21
20241007,122800,371191900,70600,70600,70600,70600,0
20241007,122700,371191900,70600,70700,70700,70600,3
20241007,122600,370979900,70700,70700,70700,70700,0
20241007,122500,370979900,70700,70600,70700,70600,7
20241007,122400,370485100,70600,70600,70600,70600,1
20241007,122300,370414500,70600,70600,70600,70600,0
20241007,122200,370414500,70600,70600,70600,70600,0
20241007,122100,370414500,70600,70600,70600,70600,2
20241007,122000,370273300,70600,70600,70600,70600,7
20241007,121900,369779100,70600,70600,70600,70600,0
20241007,121800,369779100,70600,70600,70600,70600,0
20241007,121700,369779100,70600,70600,70600,70600,1
20241007,121600,369708500,70600,70600,70600,70600,1
20241007,121500,369637900,70600,70600,70600,70600,4
20241007,121400,369355500,70600,70600,70600,70600,1
20241007,121300,369284900,70700,70600,70700,70600,7
20241007,121200,368790500,70600,70600,70600,70600,1
20241007,121100,368719900,70500,70500,70500,70500,1
20241007,121000,368649400,70600,70600,70600,70600,12
20241007,120900,367802200,70600,70600,70600,70600,0
20241007,120800,367802200,70600,70600,70600,70600,0
20241007,120700,367802200,70600,70500,70600,70500,2
20241007,120600,367661100,70600,70600,70600,70600,0
20241007,120500,367661100,70600,70600,70600,70600,40
20241007,120400,364837100,70500,70500,70500,70500,0
20241007,120300,364837100,70500,70500,70500,70500,1
20241007,120200,364766600,70600,70600,70600,70600,1
20241007,120100,364696000,70500,70500,70500,70500,0
20241007,120000,364696000,70500,70500,70500,70500,1
20241007,115900,364625500,70500,70500,70500,70500,2
20241007,115800,364484500,70500,70500,70500,70500,269
20241007,115700,345520000,70500,70500,70500,70500,1
20241007,115600,345449500,70500,70500,70500,70500,70
20241007,115500,340514500,70500,70500,70500,70500,0
20241007,115400,340514500,70500,70500,70500,70500,0
20241007,115300,340514500,70500,70500,70500,70500,11
20241007,115200,339739000,70500,70500,70500,70500,0
20241007,115100,339739000,70500,70600,70600,70500,22
20241007,115000,338187400,70600,70600,70600,70600,2
20241007,114900,338046200,70700,70700,70700,70700,15
20241007,114800,336985700,70700,70700,70700,70700,0
20241007,114700,336985700,70700,70600,70700,70600,2
20241007,114600,336844400,70600,70600,70600,70600,50
20241007,114500,333314400,70600,70600,70600,70600,5
20241007,114400,332961400,70600,70700,70700,70600,3
20241007,114300,332749500,70700,70700,70700,70600,3
20241007,114200,332537500,70700,70600,70700,70600,27
20241007,114100,330630700,70700,70600,70700,70600,2
20241007,114000,330489400,70600,70700,70700,70600,4
20241007,113900,330206700,70700,70600,70700,70600,72
20241007,113800,325121000,70700,70800,70800,70700,90
20241007,113700,318757500,70800,70800,70800,70800,27
20241007,113600,316845900,70800,70900,70900,70800,113
20241007,113500,308835300,70900,70900,70900,70900,0
20241007,113400,308835300,70900,71000,71000,70900,19
20241007,113300,307488100,71000,70900,71000,70900,3
20241007,113200,307275200,71000,71000,71000,71000,1
20241007,113100,307204200,70900,70900,70900,70900,0
20241007,113000,307204200,70900,70900,70900,70900,1
20241007,112900,307133300,70900,70900,70900,70900,9
20241007,112800,306495200,71000,71000,71000,71000,1
20241007,112700,306424200,70900,70900,70900,70900,7
20241007,112600,305927900,70900,70900,70900,70900,1
20241007,112500,305857000,70900,70900,70900,70900,0
20241007,112400,305857000,70900,70900,70900,70900,3
20241007,112300,305644300,70900,70900,70900,70900,4
20241007,112200,305360700,70900,70900,70900,70900,0
20241007,112100,305360700,70900,70900,70900,70900,0
20241007,112000,305360700,70900,70900,70900,70900,4
20241007,111900,305077100,71000,71000,71000,71000,0
20241007,111800,305077100,71000,71000,71000,71000,1
20241007,111700,305006100,70900,70900,70900,70900,0
20241007,111600,305006100,70900,70900,70900,70900,1
20241007,111500,304935200,71000,71000,71000,71000,0
20241007,111400,304935200,71000,71000,71000,71000,3
20241007,111300,304722200,70900,70900,70900,70900,2
20241007,111200,304580400,71000,71000,71000,71000,193
20241007,111100,290877400,71000,71000,71000,71000,2
20241007,111000,290735400,70900,70800,70900,70800,39
20241007,110900,287973900,70900,70900,70900,70900,8
20241007,110800,287406700,70900,70900,70900,70900,0
20241007,110700,287406700,70900,70900,70900,70900,1
20241007,110600,287335800,70900,71000,71000,70900,4
20241007,110500,287051900,71000,70900,71000,70900,6
20241007,110400,286626300,70900,70800,70900,70800,73
20241007,110300,281457100,70700,70700,70700,70700,0
20241007,110200,281457100,70700,70800,70800,70700,2
20241007,110100,281315600,70800,70800,70800,70800,128
20241007,110000,272253200,70700,70700,70700,70700,1
20241007,105900,272182500,70800,70800,70800,70700,32
20241007,105800,269917000,70700,70700,70700,70700,5
20241007,105700,269563500,70700,70700,70700,70700,12
20241007,105600,268715100,70800,70700,70800,70700,6
20241007,105500,268290400,70700,70700,70700,70700,1
20241007,105400,268219700,70800,70800,70800,70800,5
20241007,105300,267865700,70800,70800,70800,70800,1
20241007,105200,267794900,70700,70700,70700,70700,6
20241007,105100,267370700,70700,70700,70700,70700,210
20241007,105000,252523700,70700,70700,70700,70700,6
20241007,104900,252099500,70700,70700,70700,70700,5
20241007,104800,251746000,70700,70900,70900,70700,196
20241007,104700,237871600,70900,70900,70900,70900,0
20241007,104600,237871600,70900,70900,70900,70900,1
20241007,104500,237800700,71000,71000,71000,71000,0
20241007,104400,237800700,71000,71000,71000,71000,10
20241007,104300,237090700,70900,70900,70900,70900,51
20241007,104200,233474800,70900,71000,71000,70900,4
20241007,104100,233190900,70900,70900,70900,70900,1
20241007,104000,233120000,70900,70900,70900,70900,0
20241007,103900,233120000,70900,70900,70900,70900,1
20241007,103800,233049100,71000,70900,71000,70900,10
20241007,103700,232339800,71000,71000,71000,71000,0
20241007,103600,232339800,71000,70900,71000,70900,3
20241007,103500,232126900,70900,70900,70900,70900,1
20241007,103400,232056000,70800,70800,70800,70800,29
20241007,103300,230002800,70800,70800,70800,70800,1
20241007,103200,229932000,70800,71000,71000,70800,11
20241007,103100,229151200,70800,70900,70900,70800,67
20241007,103000,224402900,70800,70800,70800,70800,89
20241007,102900,218101700,70700,70700,70700,70700,0
20241007,102800,218101700,70700,70700,70700,70700,1
20241007,102700,218031000,70700,70700,70700,70700,1
20241007,102600,217960300,70700,70800,70800,70700,119
20241007,102500,209546000,70800,70700,70800,70700,2
20241007,102400,209404500,70700,70700,70700,70700,1
20241007,102300,209333800,70700,70700,70700,70700,8
20241007,102200,208768200,70700,70700,70700,70700,2
20241007,102100,208626800,70900,70700,70900,70700,28
20241007,102000,206646800,70700,70800,70800,70700,15
20241007,101900,205585200,70800,70800,70800,70800,1
20241007,101800,205514400,70700,70700,70700,70700,1
20241007,101700,205443700,70800,70800,70800,70800,0
20241007,101600,205443700,70800,70700,70800,70700,84
20241007,101500,199500300,70800,70800,70800,70700,4
20241007,101400,199217300,70800,70800,70800,70800,0
20241007,101300,199217300,70800,70800,70800,70800,0
20241007,101200,199217300,70800,70700,70800,70700,13
20241007,101100,198297900,70700,70700,70700,70700,16
20241007,101000,197166700,70700,70800,70800,70700,25
20241007,100900,195399000,70800,70800,70800,70800,13
20241007,100800,194478600,70700,70700,70700,70700,1
20241007,100700,194407900,70700,70700,70700,70700,12
20241007,100600,193559500,70700,70700,70700,70700,10
20241007,100500,192852500,70700,70700,70700,70600,3
20241007,100400,192640500,70700,70600,70700,70600,5
20241007,100300,192287400,70600,70600,70600,70600,0
20241007,100200,192287400,70600,70600,70600,70600,1
20241007,100100,192216800,70700,70700,70700,70700,10
20241007,100000,191509800,70700,70600,70700,70600,29
20241007,095900,189462300,70700,70700,70700,70700,0
20241007,095800,189462300,70700,70600,70700,70600,8
20241007,095700,188897100,70600,70700,70700,70600,472
20241007,095600,155573400,70600,70600,70600,70600,1
20241007,095500,155502800,70600,70700,70700,70600,120
20241007,095400,147018900,70700,70700,70700,70700,0
20241007,095300,147018900,70700,70900,70900,70700,67
20241007,095200,142275300,70900,70900,70900,70900,0
20241007,095100,142275300,70900,70900,70900,70900,1
20241007,095000,142204400,70900,71000,71000,70900,69
20241007,094900,137306300,71000,71000,71000,71000,1
20241007,094800,137235300,71000,71000,71000,71000,2
20241007,094700,137093300,70900,70900,70900,70900,0
20241007,094600,137093300,70900,70800,70900,70800,4
20241007,094500,136810000,70800,70700,70800,70700,122
20241007,094400,128172600,70700,70700,70700,70700,5
20241007,094300,127819100,70700,70700,70700,70700,72
20241007,094200,122728700,70800,70800,70800,70800,1
20241007,094100,122657900,70800,70700,70800,70700,79
20241007,094000,117072300,70700,70700,70700,70700,2
20241007,093900,116930900,70700,70800,70800,70700,102
20241007,093800,109719100,70800,70900,70900,70800,80
20241007,093700,104055000,70900,70900,70900,70900,3
20241007,093600,103842300,70900,70900,70900,70900,0
20241007,093500,103842300,70900,70900,70900,70900,15
20241007,093400,102778800,70900,71000,71000,70800,208
20241007,093300,88025000,71100,71100,71100,71100,36
20241007,093200,85465400,71200,71400,71600,71200,141
20241007,093100,75414700,71300,71300,71300,71300,1
20241007,093000,75343400,71600,70900,71600,70900,9
20241007,092900,74703200,71000,70900,71000,70900,41
20241007,092800,71792300,71000,71000,71000,71000,20
20241007,092700,70372300,71000,71000,71000,71000,2
20241007,092600,70230300,71000,71000,71000,71000,7
20241007,092500,69733300,71100,70900,71100,70900,177
20241007,092400,57162400,70800,70800,70800,70800,0
20241007,092300,57162400,70800,70800,70800,70800,0
20241007,092200,57162400,70800,70700,70800,70700,34
20241007,092100,54756700,70800,70800,70800,70800,19
20241007,092000,53411500,70800,70800,70800,70800,34
20241007,091900,51004300,70800,70800,70800,70800,51
20241007,091800,47393500,70800,70800,70800,70800,0
20241007,091700,47393500,70800,70900,70900,70800,4
20241007,091600,47110200,70900,70900,70900,70900,1
20241007,091500,47039300,70600,70600,70900,70600,18
20241007,091400,45766100,70600,70600,70600,70600,0
20241007,091300,45766100,70600,70700,70700,70600,56
20241007,091200,41812200,70700,70700,70700,70700,11
20241007,091100,41034500,70700,70700,70700,70700,0
20241007,091000,41034500,70700,70900,70900,70700,50
20241007,090900,37490500,70500,70900,70900,70500,75
20241007,090800,32196300,70900,71000,71000,70700,106
20241007,090700,24682600,71100,71100,71100,71100,3
20241007,090600,24469300,71100,71000,71100,71000,47
20241007,090500,21132200,71000,71100,71100,71000,44
20241007,090400,18006800,71100,71100,71100,71100,2
20241007,090300,17864600,71100,71100,71100,71100,3
20241007,090200,17651300,71200,71300,71300,71200,92
20241007,090100,11092800,71300,71500,71500,71300,76
20241007,090000,5660900,71500,71900,71900,71500,79