KissMeData/306200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213100,708333300,118000,118000,118000,118000,36
20241007,213000,708333300,118000,118000,118000,118000,0
20241007,212900,708333300,118000,118000,118000,118000,0
20241007,212800,708333300,118000,118000,118000,118000,0
20241007,212700,708333300,118000,118000,118000,118000,0
20241007,212600,708333300,118000,118000,118000,118000,0
20241007,212500,708333300,118000,118000,118000,118000,0
20241007,212400,708333300,118000,118000,118000,118000,0
20241007,212300,708333300,118000,118000,118000,118000,0
20241007,212200,708333300,118000,118000,118000,118000,0
20241007,212100,708333300,118000,118000,118000,118000,0
20241007,212000,708333300,118000,118000,118000,118000,0
20241007,211900,708333300,118000,118000,118000,118000,0
20241007,211800,708333300,118000,118000,118000,118000,0
20241007,211700,708333300,118000,118000,118000,118000,0
20241007,211600,708333300,118000,118000,118000,118000,0
20241007,211500,708333300,118000,118000,118000,118000,0
20241007,211400,708333300,118000,118000,118000,118000,0
20241007,211300,708333300,118000,118000,118000,118000,0
20241007,211200,708333300,118000,118000,118000,118000,0
20241007,211100,708333300,118000,118000,118000,118000,0
20241007,211000,708333300,118000,118000,118000,118000,0
20241007,210900,708333300,118000,118000,118000,118000,0
20241007,210800,708333300,118000,118000,118000,118000,0
20241007,210700,708333300,118000,118000,118000,118000,0
20241007,210600,708333300,118000,118000,118000,118000,0
20241007,210500,708333300,118000,118000,118000,118000,0
20241007,210400,708333300,118000,118000,118000,118000,0
20241007,210300,708333300,118000,118000,118000,118000,0
20241007,210200,708333300,118000,118000,118000,118000,0
20241007,210100,708333300,118000,118000,118000,118000,36
20241007,210000,708333300,118000,118000,118000,118000,0
20241007,205900,708333300,118000,118000,118000,118000,0
20241007,205800,708333300,118000,118000,118000,118000,0
20241007,205700,708333300,118000,118000,118000,118000,0
20241007,205600,708333300,118000,118000,118000,118000,0
20241007,205500,708333300,118000,118000,118000,118000,0
20241007,205400,708333300,118000,118000,118000,118000,0
20241007,205300,708333300,118000,118000,118000,118000,0
20241007,205200,708333300,118000,118000,118000,118000,0
20241007,205100,708333300,118000,118000,118000,118000,0
20241007,205000,708333300,118000,118000,118000,118000,0
20241007,204900,708333300,118000,118000,118000,118000,0
20241007,204800,708333300,118000,118000,118000,118000,0
20241007,204700,708333300,118000,118000,118000,118000,0
20241007,204600,708333300,118000,118000,118000,118000,0
20241007,204500,708333300,118000,118000,118000,118000,0
20241007,204400,708333300,118000,118000,118000,118000,0
20241007,204300,708333300,118000,118000,118000,118000,0
20241007,204200,708333300,118000,118000,118000,118000,0
20241007,204100,708333300,118000,118000,118000,118000,0
20241007,204000,708333300,118000,118000,118000,118000,0
20241007,203900,708333300,118000,118000,118000,118000,0
20241007,203800,708333300,118000,118000,118000,118000,0
20241007,203700,708333300,118000,118000,118000,118000,0
20241007,203600,708333300,118000,118000,118000,118000,0
20241007,203500,708333300,118000,118000,118000,118000,0
20241007,203400,708333300,118000,118000,118000,118000,0
20241007,203300,708333300,118000,118000,118000,118000,0
20241007,203200,708333300,118000,118000,118000,118000,0
20241007,203100,708333300,118000,118000,118000,118000,36
20241007,203000,708333300,118000,118000,118000,118000,0
20241007,202900,708333300,118000,118000,118000,118000,0
20241007,202800,708333300,118000,118000,118000,118000,0
20241007,202700,708333300,118000,118000,118000,118000,0
20241007,202600,708333300,118000,118000,118000,118000,0
20241007,202500,708333300,118000,118000,118000,118000,0
20241007,202400,708333300,118000,118000,118000,118000,0
20241007,202300,708333300,118000,118000,118000,118000,0
20241007,202200,708333300,118000,118000,118000,118000,0
20241007,202100,708333300,118000,118000,118000,118000,0
20241007,202000,708333300,118000,118000,118000,118000,0
20241007,201900,708333300,118000,118000,118000,118000,0
20241007,201800,708333300,118000,118000,118000,118000,0
20241007,201700,708333300,118000,118000,118000,118000,0
20241007,201600,708333300,118000,118000,118000,118000,0
20241007,201500,708333300,118000,118000,118000,118000,0
20241007,201400,708333300,118000,118000,118000,118000,0
20241007,201300,708333300,118000,118000,118000,118000,0
20241007,201200,708333300,118000,118000,118000,118000,0
20241007,201100,708333300,118000,118000,118000,118000,0
20241007,201000,708333300,118000,118000,118000,118000,0
20241007,200900,708333300,118000,118000,118000,118000,0
20241007,200800,708333300,118000,118000,118000,118000,0
20241007,200700,708333300,118000,118000,118000,118000,0
20241007,200600,708333300,118000,118000,118000,118000,0
20241007,200500,708333300,118000,118000,118000,118000,0
20241007,200400,708333300,118000,118000,118000,118000,0
20241007,200300,708333300,118000,118000,118000,118000,0
20241007,200200,708333300,118000,118000,118000,118000,0
20241007,200100,708333300,118000,118000,118000,118000,36
20241007,200000,708333300,118000,118000,118000,118000,0
20241007,195900,708333300,118000,118000,118000,118000,0
20241007,195800,708333300,118000,118000,118000,118000,0
20241007,195700,708333300,118000,118000,118000,118000,0
20241007,195600,708333300,118000,118000,118000,118000,0
20241007,195500,708333300,118000,118000,118000,118000,0
20241007,195400,708333300,118000,118000,118000,118000,0
20241007,195300,708333300,118000,118000,118000,118000,0
20241007,195200,708333300,118000,118000,118000,118000,0
20241007,195100,708333300,118000,118000,118000,118000,0
20241007,195000,708333300,118000,118000,118000,118000,0
20241007,194900,708333300,118000,118000,118000,118000,0
20241007,194800,708333300,118000,118000,118000,118000,0
20241007,194700,708333300,118000,118000,118000,118000,0
20241007,194600,708333300,118000,118000,118000,118000,0
20241007,194500,708333300,118000,118000,118000,118000,0
20241007,194400,708333300,118000,118000,118000,118000,0
20241007,194300,708333300,118000,118000,118000,118000,0
20241007,194200,708333300,118000,118000,118000,118000,0
20241007,194100,708333300,118000,118000,118000,118000,0
20241007,194000,708333300,118000,118000,118000,118000,0
20241007,193900,708333300,118000,118000,118000,118000,0
20241007,193800,708333300,118000,118000,118000,118000,0
20241007,193700,708333300,118000,118000,118000,118000,0
20241007,193600,708333300,118000,118000,118000,118000,0
20241007,193500,708333300,118000,118000,118000,118000,0
20241007,193400,708333300,118000,118000,118000,118000,0
20241007,193300,708333300,118000,118000,118000,118000,0
20241007,193200,708333300,118000,118000,118000,118000,0
20241007,193100,708333300,118000,118000,118000,118000,36
20241007,193000,708333300,118000,118000,118000,118000,0
20241007,192900,708333300,118000,118000,118000,118000,0
20241007,192800,708333300,118000,118000,118000,118000,0
20241007,192700,708333300,118000,118000,118000,118000,0
20241007,192600,708333300,118000,118000,118000,118000,0
20241007,192500,708333300,118000,118000,118000,118000,0
20241007,192400,708333300,118000,118000,118000,118000,0
20241007,192300,708333300,118000,118000,118000,118000,0
20241007,192200,708333300,118000,118000,118000,118000,0
20241007,192100,708333300,118000,118000,118000,118000,0
20241007,192000,708333300,118000,118000,118000,118000,0
20241007,191900,708333300,118000,118000,118000,118000,0
20241007,191800,708333300,118000,118000,118000,118000,0
20241007,191700,708333300,118000,118000,118000,118000,0
20241007,191600,708333300,118000,118000,118000,118000,0
20241007,191500,708333300,118000,118000,118000,118000,0
20241007,191400,708333300,118000,118000,118000,118000,0
20241007,191300,708333300,118000,118000,118000,118000,0
20241007,191200,708333300,118000,118000,118000,118000,0
20241007,191100,708333300,118000,118000,118000,118000,0
20241007,191000,708333300,118000,118000,118000,118000,0
20241007,190900,708333300,118000,118000,118000,118000,0
20241007,190800,708333300,118000,118000,118000,118000,0
20241007,190700,708333300,118000,118000,118000,118000,0
20241007,190600,708333300,118000,118000,118000,118000,0
20241007,190500,708333300,118000,118000,118000,118000,0
20241007,190400,708333300,118000,118000,118000,118000,0
20241007,190300,708333300,118000,118000,118000,118000,0
20241007,190200,708333300,118000,118000,118000,118000,0
20241007,190100,708333300,118000,118000,118000,118000,36
20241007,190000,708333300,118000,118000,118000,118000,0
20241007,185900,708333300,118000,118000,118000,118000,0
20241007,185800,708333300,118000,118000,118000,118000,0
20241007,185700,708333300,118000,118000,118000,118000,0
20241007,185600,708333300,118000,118000,118000,118000,0
20241007,185500,708333300,118000,118000,118000,118000,0
20241007,185400,708333300,118000,118000,118000,118000,0
20241007,185300,708333300,118000,118000,118000,118000,0
20241007,185200,708333300,118000,118000,118000,118000,0
20241007,185100,708333300,118000,118000,118000,118000,0
20241007,185000,708333300,118000,118000,118000,118000,0
20241007,184900,708333300,118000,118000,118000,118000,0
20241007,184800,708333300,118000,118000,118000,118000,0
20241007,184700,708333300,118000,118000,118000,118000,0
20241007,184600,708333300,118000,118000,118000,118000,0
20241007,184500,708333300,118000,118000,118000,118000,0
20241007,184400,708333300,118000,118000,118000,118000,0
20241007,184300,708333300,118000,118000,118000,118000,0
20241007,184200,708333300,118000,118000,118000,118000,0
20241007,184100,708333300,118000,118000,118000,118000,0
20241007,184000,708333300,118000,118000,118000,118000,0
20241007,183900,708333300,118000,118000,118000,118000,0
20241007,183800,708333300,118000,118000,118000,118000,0
20241007,183700,708333300,118000,118000,118000,118000,0
20241007,183600,708333300,118000,118000,118000,118000,0
20241007,183500,708333300,118000,118000,118000,118000,0
20241007,183400,708333300,118000,118000,118000,118000,0
20241007,183300,708333300,118000,118000,118000,118000,0
20241007,183200,708333300,118000,118000,118000,118000,0
20241007,183100,708333300,118000,118000,118000,118000,36
20241007,183000,708333300,118000,118000,118000,118000,0
20241007,182900,708333300,118000,118000,118000,118000,0
20241007,182800,708333300,118000,118000,118000,118000,0
20241007,182700,708333300,118000,118000,118000,118000,0
20241007,182600,708333300,118000,118000,118000,118000,0
20241007,182500,708333300,118000,118000,118000,118000,0
20241007,182400,708333300,118000,118000,118000,118000,0
20241007,182300,708333300,118000,118000,118000,118000,0
20241007,182200,708333300,118000,118000,118000,118000,0
20241007,182100,708333300,118000,118000,118000,118000,0
20241007,182000,708333300,118000,118000,118000,118000,0
20241007,181900,708333300,118000,118000,118000,118000,0
20241007,181800,708333300,118000,118000,118000,118000,0
20241007,181700,708333300,118000,118000,118000,118000,0
20241007,181600,708333300,118000,118000,118000,118000,0
20241007,181500,708333300,118000,118000,118000,118000,0
20241007,181400,708333300,118000,118000,118000,118000,0
20241007,181300,708333300,118000,118000,118000,118000,0
20241007,181200,708333300,118000,118000,118000,118000,0
20241007,181100,708333300,118000,118000,118000,118000,0
20241007,181000,708333300,118000,118000,118000,118000,0
20241007,180900,708333300,118000,118000,118000,118000,0
20241007,180800,708333300,118000,118000,118000,118000,0
20241007,180700,708333300,118000,118000,118000,118000,0
20241007,180600,708333300,118000,118000,118000,118000,0
20241007,180500,708333300,118000,118000,118000,118000,0
20241007,180400,708333300,118000,118000,118000,118000,0
20241007,180300,708333300,118000,118000,118000,118000,0
20241007,180200,708333300,118000,118000,118000,118000,0
20241007,180100,708333300,118000,118000,118000,118000,36
20241007,180000,708333300,118000,118000,118000,118000,0
20241007,175900,708333300,118000,118000,118000,118000,0
20241007,175800,708333300,118000,118000,118000,118000,0
20241007,175700,708333300,118000,118000,118000,118000,0
20241007,175600,708333300,118000,118000,118000,118000,0
20241007,175500,708333300,118000,118000,118000,118000,0
20241007,175400,708333300,118000,118000,118000,118000,0
20241007,175300,708333300,118000,118000,118000,118000,0
20241007,175200,708333300,118000,118000,118000,118000,0
20241007,175100,708333300,118000,118000,118000,118000,0
20241007,175000,708333300,118000,118000,118000,118000,0
20241007,174900,708333300,118000,118000,118000,118000,0
20241007,174800,708333300,118000,118000,118000,118000,0
20241007,174700,708333300,118000,118000,118000,118000,0
20241007,174600,708333300,118000,118000,118000,118000,0
20241007,174500,708333300,118000,118000,118000,118000,0
20241007,174400,708333300,118000,118000,118000,118000,0
20241007,174300,708333300,118000,118000,118000,118000,0
20241007,174200,708333300,118000,118000,118000,118000,0
20241007,174100,708333300,118000,118000,118000,118000,0
20241007,174000,708333300,118000,118000,118000,118000,0
20241007,173900,708333300,118000,118000,118000,118000,0
20241007,173800,708333300,118000,118000,118000,118000,0
20241007,173700,708333300,118000,118000,118000,118000,0
20241007,173600,708333300,118000,118000,118000,118000,0
20241007,173500,708333300,118000,118000,118000,118000,0
20241007,173400,708333300,118000,118000,118000,118000,0
20241007,173300,708333300,118000,118000,118000,118000,0
20241007,173200,708333300,118000,118000,118000,118000,0
20241007,173100,708333300,118000,118000,118000,118000,36
20241007,173000,708333300,118000,118000,118000,118000,0
20241007,172900,708333300,118000,118000,118000,118000,0
20241007,172800,708333300,118000,118000,118000,118000,0
20241007,172700,708333300,118000,118000,118000,118000,0
20241007,172600,708333300,118000,118000,118000,118000,0
20241007,172500,708333300,118000,118000,118000,118000,0
20241007,172400,708333300,118000,118000,118000,118000,0
20241007,172300,708333300,118000,118000,118000,118000,0
20241007,172200,708333300,118000,118000,118000,118000,0
20241007,172100,708333300,118000,118000,118000,118000,0
20241007,172000,708333300,118000,118000,118000,118000,0
20241007,171900,708333300,118000,118000,118000,118000,0
20241007,171800,708333300,118000,118000,118000,118000,0
20241007,171700,708333300,118000,118000,118000,118000,0
20241007,171600,708333300,118000,118000,118000,118000,0
20241007,171500,708333300,118000,118000,118000,118000,0
20241007,171400,708333300,118000,118000,118000,118000,0
20241007,171300,708333300,118000,118000,118000,118000,0
20241007,171200,708333300,118000,118000,118000,118000,0
20241007,171100,708333300,118000,118000,118000,118000,0
20241007,171000,708333300,118000,118000,118000,118000,0
20241007,170900,708333300,118000,118000,118000,118000,0
20241007,170800,708333300,118000,118000,118000,118000,0
20241007,170700,708333300,118000,118000,118000,118000,0
20241007,170600,708333300,118000,118000,118000,118000,0
20241007,170500,708333300,118000,118000,118000,118000,0
20241007,170400,708333300,118000,118000,118000,118000,0
20241007,170300,708333300,118000,118000,118000,118000,0
20241007,170200,708333300,118000,118000,118000,118000,0
20241007,170100,708333300,118000,118000,118000,118000,36
20241007,170000,708333300,118000,118000,118000,118000,0
20241007,165900,708333300,118000,118000,118000,118000,0
20241007,165800,708333300,118000,118000,118000,118000,0
20241007,165700,708333300,118000,118000,118000,118000,0
20241007,165600,708333300,118000,118000,118000,118000,0
20241007,165500,708333300,118000,118000,118000,118000,0
20241007,165400,708333300,118000,118000,118000,118000,0
20241007,165300,708333300,118000,118000,118000,118000,0
20241007,165200,708333300,118000,118000,118000,118000,0
20241007,165100,708333300,118000,118000,118000,118000,0
20241007,165000,708333300,118000,118000,118000,118000,0
20241007,164900,708333300,118000,118000,118000,118000,0
20241007,164800,708333300,118000,118000,118000,118000,0
20241007,164700,708333300,118000,118000,118000,118000,0
20241007,164600,708333300,118000,118000,118000,118000,0
20241007,164500,708333300,118000,118000,118000,118000,0
20241007,164400,708333300,118000,118000,118000,118000,0
20241007,164300,708333300,118000,118000,118000,118000,0
20241007,164200,708333300,118000,118000,118000,118000,0
20241007,164100,708333300,118000,118000,118000,118000,0
20241007,164000,708333300,118000,118000,118000,118000,0
20241007,163900,708333300,118000,118000,118000,118000,0
20241007,163800,708333300,118000,118000,118000,118000,0
20241007,163700,708333300,118000,118000,118000,118000,0
20241007,163600,708333300,118000,118000,118000,118000,0
20241007,163500,708333300,118000,118000,118000,118000,0
20241007,163400,708333300,118000,118000,118000,118000,0
20241007,163300,708333300,118000,118000,118000,118000,0
20241007,163200,708333300,118000,118000,118000,118000,0
20241007,163100,708333300,118000,118000,118000,118000,36
20241007,163000,708333300,118000,118000,118000,118000,0
20241007,162900,708333300,118000,118000,118000,118000,0
20241007,162800,708333300,118000,118000,118000,118000,0
20241007,162700,708333300,118000,118000,118000,118000,0
20241007,162600,708333300,118000,118000,118000,118000,0
20241007,162500,708333300,118000,118000,118000,118000,0
20241007,162400,708333300,118000,118000,118000,118000,0
20241007,162300,708333300,118000,118000,118000,118000,0
20241007,162200,708333300,118000,118000,118000,118000,0
20241007,162100,708333300,118000,118000,118000,118000,0
20241007,162000,708333300,118000,118000,118000,118000,0
20241007,161900,708333300,118000,118000,118000,118000,0
20241007,161800,708333300,118000,118000,118000,118000,0
20241007,161700,708333300,118000,118000,118000,118000,0
20241007,161600,708333300,118000,118000,118000,118000,0
20241007,161500,708333300,118000,118000,118000,118000,0
20241007,161400,708333300,118000,118000,118000,118000,0
20241007,161300,708333300,118000,118000,118000,118000,0
20241007,161200,708333300,118000,118000,118000,118000,0
20241007,161100,708333300,118000,118000,118000,118000,0
20241007,161000,708333300,118000,118000,118000,118000,0
20241007,160900,708333300,118000,118000,118000,118000,0
20241007,160800,708333300,118000,118000,118000,118000,0
20241007,160700,708333300,118000,118000,118000,118000,0
20241007,160600,708333300,118000,118000,118000,118000,0
20241007,160500,708333300,118000,118000,118000,118000,0
20241007,160400,708333300,118000,118000,118000,118000,0
20241007,160300,708333300,118000,118000,118000,118000,0
20241007,160200,708333300,118000,118000,118000,118000,0
20241007,160100,708333300,118000,118000,118000,118000,36
20241007,160000,708333300,118000,118000,118000,118000,0
20241007,155900,708333300,118000,118000,118000,118000,0
20241007,155800,708333300,118000,118000,118000,118000,0
20241007,155700,708333300,118000,118000,118000,118000,0
20241007,155600,708333300,118000,118000,118000,118000,0
20241007,155500,708333300,118000,118000,118000,118000,0
20241007,155400,708333300,118000,118000,118000,118000,0
20241007,155300,708333300,118000,118000,118000,118000,0
20241007,155200,708333300,118000,118000,118000,118000,0
20241007,155100,708333300,118000,118000,118000,118000,0
20241007,155000,708333300,118000,118000,118000,118000,0
20241007,154900,708333300,118000,118000,118000,118000,0
20241007,154800,708333300,118000,118000,118000,118000,0
20241007,154700,708333300,118000,118000,118000,118000,0
20241007,154600,708333300,118000,118000,118000,118000,0
20241007,154500,708333300,118000,118000,118000,118000,0
20241007,154400,708333300,118000,118000,118000,118000,0
20241007,154300,708333300,118000,118000,118000,118000,0
20241007,154200,708333300,118000,118000,118000,118000,0
20241007,154100,708333300,118000,118000,118000,118000,0
20241007,154000,708333300,118000,118000,118000,118000,0
20241007,153900,708333300,118000,118000,118000,118000,0
20241007,153800,708333300,118000,118000,118000,118000,0
20241007,153700,708333300,118000,118000,118000,118000,0
20241007,153600,708333300,118000,118000,118000,118000,0
20241007,153500,708333300,118000,118000,118000,118000,0
20241007,153400,708333300,118000,118000,118000,118000,0
20241007,153300,708333300,118000,118000,118000,118000,0
20241007,153200,708333300,118000,118000,118000,118000,0
20241007,153100,708333300,118000,118000,118000,118000,36
20241007,153000,708333300,118000,118000,118000,118000,36
20241007,152900,704085300,118000,118000,118000,118000,0
20241007,152800,704085300,118000,118000,118000,118000,0
20241007,152700,704085300,118000,118000,118000,118000,0
20241007,152600,704085300,118000,118000,118000,118000,0
20241007,152500,704085300,118000,118000,118000,118000,0
20241007,152400,704085300,118000,118000,118000,118000,0
20241007,152300,704085300,118000,118000,118000,118000,0
20241007,152200,704085300,118000,118000,118000,118000,0
20241007,152100,704085300,118000,118000,118000,118000,0
20241007,152000,704085300,118000,118000,118000,118000,0
20241007,151900,704085300,118000,118000,118000,117800,11
20241007,151800,702788900,118200,118200,118200,118200,0
20241007,151700,702788900,118200,118200,118200,118200,0
20241007,151600,702788900,118200,118200,118200,118200,9
20241007,151500,701725100,118200,118200,118200,118200,2
20241007,151400,701488700,118200,118200,118200,118200,0
20241007,151300,701488700,118200,118200,118200,118200,0
20241007,151200,701488700,118200,118200,118200,118200,23
20241007,151100,698770100,118200,118200,118200,118200,19
20241007,151000,696524300,117900,117900,117900,117900,0
20241007,150900,696524300,117900,117900,117900,117900,0
20241007,150800,696524300,117900,117900,117900,117900,218
20241007,150700,670822100,117900,117900,117900,117900,2
20241007,150600,670586300,117800,117800,117800,117800,0
20241007,150500,670586300,117800,117800,117800,117800,0
20241007,150400,670586300,117800,117800,117800,117800,0
20241007,150300,670586300,117800,117800,117800,117800,0
20241007,150200,670586300,117800,117800,117800,117800,0
20241007,150100,670586300,117800,117800,117800,117800,0
20241007,150000,670586300,117800,117900,117900,117800,136
20241007,145900,654560700,118000,118000,118000,117900,92
20241007,145800,643709900,118000,118000,118000,118000,0
20241007,145700,643709900,118000,118000,118000,118000,20
20241007,145600,641349900,118300,118300,118300,118300,0
20241007,145500,641349900,118300,118300,118300,118300,1
20241007,145400,641231600,118300,118300,118300,118300,0
20241007,145300,641231600,118300,118300,118300,118300,0
20241007,145200,641231600,118300,118300,118300,118300,20
20241007,145100,638865600,118300,118300,118300,118300,0
20241007,145000,638865600,118300,118300,118300,118300,1
20241007,144900,638747300,118200,118100,118200,118100,141
20241007,144800,622094900,117900,117900,117900,117900,5
20241007,144700,621505400,118100,118100,118100,118100,0
20241007,144600,621505400,118100,118100,118100,118100,20
20241007,144500,619143400,118100,118100,118100,118100,0
20241007,144400,619143400,118100,118100,118100,118100,0
20241007,144300,619143400,118100,118100,118100,118100,0
20241007,144200,619143400,118100,118100,118100,118100,0
20241007,144100,619143400,118100,118000,118100,118000,71
20241007,144000,610765300,118000,118000,118000,118000,0
20241007,143900,610765300,118000,118000,118000,118000,52
20241007,143800,604629300,118000,118000,118000,118000,0
20241007,143700,604629300,118000,118000,118000,118000,0
20241007,143600,604629300,118000,118000,118000,118000,157
20241007,143500,586103300,118100,118100,118100,118100,107
20241007,143400,573466600,118100,118100,118100,118100,1
20241007,143300,573348500,118100,118100,118100,118100,10
20241007,143200,572167500,118100,118100,118100,118100,5
20241007,143100,571577000,118200,118200,118200,118200,0
20241007,143000,571577000,118200,118200,118200,118200,0
20241007,142900,571577000,118200,118200,118200,118200,0
20241007,142800,571577000,118200,118200,118200,118200,0
20241007,142700,571577000,118200,118200,118200,118200,0
20241007,142600,571577000,118200,118100,118200,118100,46
20241007,142500,566144200,118100,118100,118100,118100,53
20241007,142400,559884900,118100,118100,118100,118100,12
20241007,142300,558467700,118200,118200,118200,118200,52
20241007,142200,552321300,118200,118200,118200,118200,56
20241007,142100,545702100,118200,118200,118200,118200,2
20241007,142000,545465700,118200,118200,118200,118200,0
20241007,141900,545465700,118200,118200,118200,118200,74
20241007,141800,536718900,118200,118200,118200,118200,0
20241007,141700,536718900,118200,118200,118200,118200,15
20241007,141600,534945900,118200,118200,118200,118200,18
20241007,141500,532818300,118200,118200,118200,118200,12
20241007,141400,531399900,118200,118200,118200,118100,115
20241007,141300,517812200,118200,118200,118200,118200,29
20241007,141200,514384400,118200,118200,118300,118200,104
20241007,141100,502091500,118200,118200,118200,118200,0
20241007,141000,502091500,118200,118200,118200,118200,1
20241007,140900,501973300,118200,118200,118200,118200,52
20241007,140800,495826900,118500,118500,118500,118500,0
20241007,140700,495826900,118500,118500,118500,118500,19
20241007,140600,493575400,118100,118100,118100,118100,1
20241007,140500,493457300,118200,118200,118200,118200,52
20241007,140400,487310900,118200,118200,118200,118200,20
20241007,140300,484946900,118700,118700,118700,118700,0
20241007,140200,484946900,118700,118700,118700,118700,0
20241007,140100,484946900,118700,118700,118700,118700,3
20241007,140000,484590800,118200,118200,118200,118200,57
20241007,135900,477853400,118200,118200,118200,118200,0
20241007,135800,477853400,118200,118200,118200,118200,52
20241007,135700,471707000,118200,118200,118200,118200,0
20241007,135600,471707000,118200,118200,118200,118200,52
20241007,135500,465560600,118200,118200,118200,118200,0
20241007,135400,465560600,118200,118200,118200,118200,52
20241007,135300,459414200,118200,118500,118800,118200,48
20241007,135200,453724700,118500,118400,118500,118400,55
20241007,135100,447212600,118400,118400,118400,118400,0
20241007,135000,447212600,118400,118300,118400,118300,67
20241007,134900,439285500,118300,118300,118300,118300,0
20241007,134800,439285500,118300,118300,118300,118300,417
20241007,134700,389954400,118300,118300,118300,118300,0
20241007,134600,389954400,118300,118200,118300,118200,100
20241007,134500,378129700,118200,118200,118200,118200,0
20241007,134400,378129700,118200,118200,118200,118200,21
20241007,134300,375647500,118000,118000,118000,118000,5
20241007,134200,375057500,118000,118000,118000,118000,48
20241007,134100,369393500,118000,118000,118000,118000,0
20241007,134000,369393500,118000,117900,118000,117900,57
20241007,133900,362672700,117900,117900,117900,117900,51
20241007,133800,356659800,117800,117900,117900,117800,6
20241007,133700,355952900,117900,117900,117900,117900,1
20241007,133600,355835000,117800,117800,117800,117800,54
20241007,133500,349473800,117800,117800,117800,117800,0
20241007,133400,349473800,117800,117800,117800,117800,54
20241007,133300,343112600,117700,117700,117700,117700,52
20241007,133200,336992200,117700,117700,117700,117700,0
20241007,133100,336992200,117700,117700,117700,117700,52
20241007,133000,330871800,117700,117700,117700,117700,9
20241007,132900,329812500,117800,117800,117800,117800,1
20241007,132800,329694700,117800,117800,117800,117800,0
20241007,132700,329694700,117800,117800,117800,117800,54
20241007,132600,323333500,117800,117700,117800,117700,111
20241007,132500,310258300,117800,117800,117800,117800,0
20241007,132400,310258300,117800,117800,117800,117800,0
20241007,132300,310258300,117800,117800,117800,117800,0
20241007,132200,310258300,117800,117700,117800,117700,197
20241007,132100,287061700,117800,117800,117800,117800,0
20241007,132000,287061700,117800,117800,117800,117800,0
20241007,131900,287061700,117800,117800,117800,117800,0
20241007,131800,287061700,117800,117800,117800,117800,12
20241007,131700,285648100,117800,117800,117800,117800,0
20241007,131600,285648100,117800,117800,117800,117800,132
20241007,131500,270098500,117800,117800,117800,117800,1
20241007,131400,269980700,117800,117800,117800,117800,113
20241007,131300,256669300,117700,117700,117700,117700,13
20241007,131200,255139200,117800,117700,117800,117700,10
20241007,131100,253961500,117700,117700,117700,117700,3
20241007,131000,253608400,117800,117800,117800,117800,1
20241007,130900,253490600,117800,117700,117800,117700,146
20241007,130800,236304600,117700,117700,117700,117700,0
20241007,130700,236304600,117700,117700,117700,117700,0
20241007,130600,236304600,117700,117700,117700,117700,40
20241007,130500,231596600,117700,117700,117700,117700,0
20241007,130400,231596600,117700,117700,117700,117700,14
20241007,130300,229948800,117800,117800,117800,117800,0
20241007,130200,229948800,117800,117800,117800,117800,0
20241007,130100,229948800,117800,117800,117800,117800,0
20241007,130000,229948800,117800,117800,117800,117800,1
20241007,125900,229831000,117800,117800,117800,117800,0
20241007,125800,229831000,117800,117800,117800,117800,0
20241007,125700,229831000,117800,117800,117800,117800,5
20241007,125600,229242000,117800,117800,117800,117800,0
20241007,125500,229242000,117800,117700,117800,117700,49
20241007,125400,223473800,117700,117700,117700,117700,0
20241007,125300,223473800,117700,117600,117700,117600,51
20241007,125200,217473700,117700,117700,117700,117700,1
20241007,125100,217356000,117700,117700,117700,117700,7
20241007,125000,216532100,117700,117700,117700,117700,26
20241007,124900,213471900,117700,117700,117700,117700,0
20241007,124800,213471900,117700,117800,117800,117700,21
20241007,124700,211000100,117700,117700,117700,117700,0
20241007,124600,211000100,117700,117700,117700,117700,20
20241007,124500,208646100,117800,117800,117800,117800,2
20241007,124400,208410500,117800,117800,117800,117800,0
20241007,124300,208410500,117800,117800,117800,117800,5
20241007,124200,207821500,117800,117800,117800,117800,0
20241007,124100,207821500,117800,117800,117800,117800,0
20241007,124000,207821500,117800,117800,117800,117800,0
20241007,123900,207821500,117800,117800,117800,117800,0
20241007,123800,207821500,117800,117800,117800,117800,36
20241007,123700,203580700,117800,117800,117800,117800,1
20241007,123600,203462900,117800,117800,117800,117800,0
20241007,123500,203462900,117800,117800,117800,117800,8
20241007,123400,202520500,117800,117800,117800,117800,10
20241007,123300,201342500,117800,117800,117800,117800,0
20241007,123200,201342500,117800,117800,117800,117800,0
20241007,123100,201342500,117800,117800,117800,117800,0
20241007,123000,201342500,117800,117800,117800,117800,20
20241007,122900,198986500,117800,117700,117800,117700,31
20241007,122800,195337600,117700,117700,117700,117700,31
20241007,122700,191688900,117700,117700,117700,117700,0
20241007,122600,191688900,117700,117700,117700,117700,5
20241007,122500,191100400,117700,117700,117700,117700,0
20241007,122400,191100400,117700,117700,117700,117700,1
20241007,122300,190982700,117600,117600,117600,117600,20
20241007,122200,188630700,117700,117700,117700,117700,3
20241007,122100,188277600,117600,117600,117600,117600,0
20241007,122000,188277600,117600,117600,117600,117600,40
20241007,121900,183573600,117600,117600,117600,117600,0
20241007,121800,183573600,117600,117600,117600,117600,40
20241007,121700,178869600,117600,117600,117600,117600,3
20241007,121600,178516800,117600,117600,117600,117600,37
20241007,121500,174165600,117700,117700,117700,117700,0
20241007,121400,174165600,117700,117700,117700,117700,1
20241007,121300,174047900,117800,117800,117800,117800,0
20241007,121200,174047900,117800,117800,117800,117800,0
20241007,121100,174047900,117800,117800,117800,117800,0
20241007,121000,174047900,117800,117800,117800,117800,0
20241007,120900,174047900,117800,117800,117800,117800,2
20241007,120800,173812300,117800,117800,117800,117800,0
20241007,120700,173812300,117800,117800,117800,117800,0
20241007,120600,173812300,117800,117700,117800,117700,60
20241007,120500,166750200,117700,117700,117700,117700,0
20241007,120400,166750200,117700,117700,117700,117600,21
20241007,120300,164279400,117700,117700,117700,117700,2
20241007,120200,164044000,117600,117600,117600,117600,20
20241007,120100,161692000,117700,117600,117700,117600,3
20241007,120000,161339000,117600,117600,117600,117600,25
20241007,115900,158399000,117700,117700,117700,117700,0
20241007,115800,158399000,117700,117700,117700,117700,0
20241007,115700,158399000,117700,117700,117700,117700,0
20241007,115600,158399000,117700,117700,117700,117700,0
20241007,115500,158399000,117700,117700,117700,117700,0
20241007,115400,158399000,117700,117700,117700,117700,0
20241007,115300,158399000,117700,117600,117700,117600,64
20241007,115200,150870200,117700,117700,117700,117700,0
20241007,115100,150870200,117700,117700,117700,117700,1
20241007,115000,150752500,117700,117700,117700,117700,2
20241007,114900,150517100,117700,117700,117700,117700,0
20241007,114800,150517100,117700,117700,117700,117700,42
20241007,114700,145573700,117700,117700,117700,117700,0
20241007,114600,145573700,117700,117700,117700,117700,20
20241007,114500,143219700,117800,117800,117800,117800,0
20241007,114400,143219700,117800,117800,117800,117800,0
20241007,114300,143219700,117800,117800,117800,117800,0
20241007,114200,143219700,117800,117800,117800,117800,0
20241007,114100,143219700,117800,117800,117800,117800,0
20241007,114000,143219700,117800,117800,117800,117800,0
20241007,113900,143219700,117800,117800,117800,117800,0
20241007,113800,143219700,117800,117800,117800,117800,21
20241007,113700,140745900,117700,117700,117700,117700,20
20241007,113600,138391900,117800,117800,117800,117800,0
20241007,113500,138391900,117800,117800,117800,117800,0
20241007,113400,138391900,117800,117800,117800,117800,24
20241007,113300,135564700,117800,117800,117800,117800,0
20241007,113200,135564700,117800,117800,117800,117800,39
20241007,113100,130970500,117800,117800,117800,117800,0
20241007,113000,130970500,117800,117800,117800,117800,40
20241007,112900,126258500,118000,118000,118000,118000,0
20241007,112800,126258500,118000,118000,118000,118000,16
20241007,112700,124370500,118000,118000,118000,118000,3
20241007,112600,124016500,118100,118100,118100,118100,0
20241007,112500,124016500,118100,118100,118100,118100,3
20241007,112400,123662200,118200,118200,118200,118200,0
20241007,112300,123662200,118200,118200,118200,118200,1
20241007,112200,123544000,118200,118200,118200,118200,0
20241007,112100,123544000,118200,118200,118200,118200,0
20241007,112000,123544000,118200,118200,118200,118200,0
20241007,111900,123544000,118200,118200,118200,118200,50
20241007,111800,117634000,118200,118200,118200,118200,20
20241007,111700,115270000,118200,118200,118200,118200,0
20241007,111600,115270000,118200,118200,118200,118200,20
20241007,111500,112906000,118200,117900,118200,117900,450
20241007,111400,59826900,117800,117700,117800,117700,69
20241007,111300,51701300,117800,117800,117800,117800,0
20241007,111200,51701300,117800,117800,117800,117800,0
20241007,111100,51701300,117800,117800,117800,117800,2
20241007,111000,51465700,117800,117800,117800,117800,0
20241007,110900,51465700,117800,117800,117800,117800,0
20241007,110800,51465700,117800,117800,117800,117800,0
20241007,110700,51465700,117800,117800,117800,117800,0
20241007,110600,51465700,117800,117800,117800,117800,0
20241007,110500,51465700,117800,117800,117800,117800,1
20241007,110400,51347900,117700,117700,117700,117700,1
20241007,110300,51230200,117800,117800,117800,117800,0
20241007,110200,51230200,117800,117800,117800,117800,4
20241007,110100,50759000,117900,117900,117900,117900,0
20241007,110000,50759000,117900,117900,117900,117900,2
20241007,105900,50523200,117800,117800,117800,117800,4
20241007,105800,50052000,117800,117800,117800,117800,0
20241007,105700,50052000,117800,117800,117800,117800,0
20241007,105600,50052000,117800,117800,117800,117800,0
20241007,105500,50052000,117800,117800,117800,117800,1
20241007,105400,49934200,117700,117700,117700,117700,0
20241007,105300,49934200,117700,117700,117700,117700,0
20241007,105200,49934200,117700,117700,117700,117700,0
20241007,105100,49934200,117700,117700,117700,117700,1
20241007,105000,49816500,117700,117700,117700,117700,0
20241007,104900,49816500,117700,117700,117700,117700,0
20241007,104800,49816500,117700,117800,117800,117700,5
20241007,104700,49227700,117800,117700,117800,117700,3
20241007,104600,48874400,117800,117800,117800,117800,0
20241007,104500,48874400,117800,117800,117800,117800,1
20241007,104400,48756600,117800,117800,117800,117800,0
20241007,104300,48756600,117800,117800,117800,117800,1
20241007,104200,48638800,117800,117800,117800,117800,13
20241007,104100,47107400,117800,117700,117800,117700,12
20241007,104000,45694200,117800,117800,117800,117800,0
20241007,103900,45694200,117800,117800,117800,117800,1
20241007,103800,45576400,117800,117800,117800,117800,1
20241007,103700,45458600,117900,117900,117900,117900,0
20241007,103600,45458600,117900,117900,117900,117900,0
20241007,103500,45458600,117900,117900,117900,117900,4
20241007,103400,44987000,117800,117800,117800,117800,0
20241007,103300,44987000,117800,117800,117800,117800,0
20241007,103200,44987000,117800,117800,117800,117800,1
20241007,103100,44869200,117700,117700,117700,117700,0
20241007,103000,44869200,117700,117700,117700,117700,0
20241007,102900,44869200,117700,117700,117700,117700,0
20241007,102800,44869200,117700,117700,117700,117700,0
20241007,102700,44869200,117700,117700,117700,117700,0
20241007,102600,44869200,117700,117700,117700,117700,5
20241007,102500,44280700,117900,117900,117900,117900,0
20241007,102400,44280700,117900,117900,117900,117900,0
20241007,102300,44280700,117900,117900,117900,117900,0
20241007,102200,44280700,117900,117700,117900,117700,7
20241007,102100,43455700,117800,117800,117800,117800,0
20241007,102000,43455700,117800,117800,117800,117800,4
20241007,101900,42984500,117900,117900,117900,117900,0
20241007,101800,42984500,117900,117900,117900,117900,0
20241007,101700,42984500,117900,117900,117900,117900,0
20241007,101600,42984500,117900,117800,117900,117800,3
20241007,101500,42631000,117800,117800,117800,117800,0
20241007,101400,42631000,117800,117800,117800,117800,2
20241007,101300,42395400,117800,117800,117800,117800,0
20241007,101200,42395400,117800,117800,117800,117800,0
20241007,101100,42395400,117800,117800,117800,117800,0
20241007,101000,42395400,117800,117800,117800,117800,1
20241007,100900,42277600,117900,117900,117900,117900,0
20241007,100800,42277600,117900,117900,117900,117900,0
20241007,100700,42277600,117900,117900,117900,117900,10
20241007,100600,41098600,117800,117800,117800,117800,1
20241007,100500,40980800,117700,117700,117700,117700,0
20241007,100400,40980800,117700,117700,117700,117700,1
20241007,100300,40863100,117900,117900,117900,117900,0
20241007,100200,40863100,117900,117600,117900,117600,36
20241007,100100,36626500,117600,117600,117600,117600,1
20241007,100000,36508900,117600,117600,117600,117600,0
20241007,095900,36508900,117600,117600,117600,117600,8
20241007,095800,35568100,117600,117700,117700,117600,25
20241007,095700,32625900,117800,117800,117800,117800,0
20241007,095600,32625900,117800,117800,117800,117800,2
20241007,095500,32390300,117800,117800,117800,117800,3
20241007,095400,32036900,117800,117800,117800,117800,1
20241007,095300,31919100,117900,117900,117900,117900,5
20241007,095200,31329600,117900,117900,117900,117900,0
20241007,095100,31329600,117900,117900,117900,117900,0
20241007,095000,31329600,117900,117900,117900,117900,0
20241007,094900,31329600,117900,117900,117900,117900,1
20241007,094800,31211700,117900,117900,117900,117900,0
20241007,094700,31211700,117900,117900,117900,117900,1
20241007,094600,31093800,117900,117900,117900,117900,0
20241007,094500,31093800,117900,117900,117900,117900,0
20241007,094400,31093800,117900,117700,117900,117700,3
20241007,094300,30740500,117700,117700,117700,117700,4
20241007,094200,30269700,117700,117700,117700,117700,0
20241007,094100,30269700,117700,117700,117700,117700,0
20241007,094000,30269700,117700,117700,117700,117700,3
20241007,093900,29916600,117900,117900,117900,117900,1
20241007,093800,29798700,118000,118000,118000,118000,0
20241007,093700,29798700,118000,118000,118000,118000,1
20241007,093600,29680700,118000,118000,118000,118000,0
20241007,093500,29680700,118000,118000,118000,118000,0
20241007,093400,29680700,118000,118000,118000,118000,0
20241007,093300,29680700,118000,118000,118000,118000,2
20241007,093200,29444700,117600,117600,117600,117600,0
20241007,093100,29444700,117600,118000,118000,117600,6
20241007,093000,28738300,117600,117600,117600,117600,71
20241007,092900,20388700,117600,117600,117600,117600,0
20241007,092800,20388700,117600,117600,117600,117600,0
20241007,092700,20388700,117600,117600,117600,117600,1
20241007,092600,20271100,118000,118000,118000,118000,0
20241007,092500,20271100,118000,118000,118000,118000,0
20241007,092400,20271100,118000,118000,118000,118000,0
20241007,092300,20271100,118000,118000,118000,118000,12
20241007,092200,18855100,117600,117600,117600,117600,0
20241007,092100,18855100,117600,117600,117600,117600,0
20241007,092000,18855100,117600,117600,117600,117600,0
20241007,091900,18855100,117600,117600,117600,117600,0
20241007,091800,18855100,117600,117600,117600,117600,25
20241007,091700,15915100,117900,117900,117900,117900,0
20241007,091600,15915100,117900,117900,117900,117900,9
20241007,091500,14854000,117600,117600,117600,117600,2
20241007,091400,14618800,118000,118000,118000,118000,0
20241007,091300,14618800,118000,118000,118000,118000,0
20241007,091200,14618800,118000,118000,118000,118000,1
20241007,091100,14500800,118000,118000,118000,118000,6
20241007,091000,13792800,118000,118000,118000,118000,3
20241007,090900,13438800,118000,117700,118000,117700,46
20241007,090800,8013500,117600,117600,117600,117600,3
20241007,090700,7660700,117600,117600,117600,117600,1
20241007,090600,7543100,117600,117600,117600,117600,2
20241007,090500,7307900,117600,117500,117600,117500,5
20241007,090400,6720100,117500,118000,118000,117500,41
20241007,090300,1887600,117600,117600,117600,117600,1
20241007,090200,1770000,118000,118000,118000,118000,1
20241007,090100,1652000,118000,118000,118000,118000,0
20241007,090000,1652000,118000,118000,118000,118000,14