KissMeData/344820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214100,654908900,40550,40550,40550,40550,73
20241007,214000,654908900,40550,40550,40550,40550,0
20241007,213900,654908900,40550,40550,40550,40550,0
20241007,213800,654908900,40550,40550,40550,40550,0
20241007,213700,654908900,40550,40550,40550,40550,0
20241007,213600,654908900,40550,40550,40550,40550,0
20241007,213500,654908900,40550,40550,40550,40550,0
20241007,213400,654908900,40550,40550,40550,40550,0
20241007,213300,654908900,40550,40550,40550,40550,0
20241007,213200,654908900,40550,40550,40550,40550,0
20241007,213100,654908900,40550,40550,40550,40550,0
20241007,213000,654908900,40550,40550,40550,40550,0
20241007,212900,654908900,40550,40550,40550,40550,0
20241007,212800,654908900,40550,40550,40550,40550,0
20241007,212700,654908900,40550,40550,40550,40550,0
20241007,212600,654908900,40550,40550,40550,40550,0
20241007,212500,654908900,40550,40550,40550,40550,0
20241007,212400,654908900,40550,40550,40550,40550,0
20241007,212300,654908900,40550,40550,40550,40550,0
20241007,212200,654908900,40550,40550,40550,40550,0
20241007,212100,654908900,40550,40550,40550,40550,0
20241007,212000,654908900,40550,40550,40550,40550,0
20241007,211900,654908900,40550,40550,40550,40550,0
20241007,211800,654908900,40550,40550,40550,40550,0
20241007,211700,654908900,40550,40550,40550,40550,0
20241007,211600,654908900,40550,40550,40550,40550,0
20241007,211500,654908900,40550,40550,40550,40550,0
20241007,211400,654908900,40550,40550,40550,40550,0
20241007,211300,654908900,40550,40550,40550,40550,0
20241007,211200,654908900,40550,40550,40550,40550,0
20241007,211100,654908900,40550,40550,40550,40550,73
20241007,211000,654908900,40550,40550,40550,40550,0
20241007,210900,654908900,40550,40550,40550,40550,0
20241007,210800,654908900,40550,40550,40550,40550,0
20241007,210700,654908900,40550,40550,40550,40550,0
20241007,210600,654908900,40550,40550,40550,40550,0
20241007,210500,654908900,40550,40550,40550,40550,0
20241007,210400,654908900,40550,40550,40550,40550,0
20241007,210300,654908900,40550,40550,40550,40550,0
20241007,210200,654908900,40550,40550,40550,40550,0
20241007,210100,654908900,40550,40550,40550,40550,0
20241007,210000,654908900,40550,40550,40550,40550,0
20241007,205900,654908900,40550,40550,40550,40550,0
20241007,205800,654908900,40550,40550,40550,40550,0
20241007,205700,654908900,40550,40550,40550,40550,0
20241007,205600,654908900,40550,40550,40550,40550,0
20241007,205500,654908900,40550,40550,40550,40550,0
20241007,205400,654908900,40550,40550,40550,40550,0
20241007,205300,654908900,40550,40550,40550,40550,0
20241007,205200,654908900,40550,40550,40550,40550,0
20241007,205100,654908900,40550,40550,40550,40550,0
20241007,205000,654908900,40550,40550,40550,40550,0
20241007,204900,654908900,40550,40550,40550,40550,0
20241007,204800,654908900,40550,40550,40550,40550,0
20241007,204700,654908900,40550,40550,40550,40550,0
20241007,204600,654908900,40550,40550,40550,40550,0
20241007,204500,654908900,40550,40550,40550,40550,0
20241007,204400,654908900,40550,40550,40550,40550,0
20241007,204300,654908900,40550,40550,40550,40550,0
20241007,204200,654908900,40550,40550,40550,40550,0
20241007,204100,654908900,40550,40550,40550,40550,73
20241007,204000,654908900,40550,40550,40550,40550,0
20241007,203900,654908900,40550,40550,40550,40550,0
20241007,203800,654908900,40550,40550,40550,40550,0
20241007,203700,654908900,40550,40550,40550,40550,0
20241007,203600,654908900,40550,40550,40550,40550,0
20241007,203500,654908900,40550,40550,40550,40550,0
20241007,203400,654908900,40550,40550,40550,40550,0
20241007,203300,654908900,40550,40550,40550,40550,0
20241007,203200,654908900,40550,40550,40550,40550,0
20241007,203100,654908900,40550,40550,40550,40550,0
20241007,203000,654908900,40550,40550,40550,40550,0
20241007,202900,654908900,40550,40550,40550,40550,0
20241007,202800,654908900,40550,40550,40550,40550,0
20241007,202700,654908900,40550,40550,40550,40550,0
20241007,202600,654908900,40550,40550,40550,40550,0
20241007,202500,654908900,40550,40550,40550,40550,0
20241007,202400,654908900,40550,40550,40550,40550,0
20241007,202300,654908900,40550,40550,40550,40550,0
20241007,202200,654908900,40550,40550,40550,40550,0
20241007,202100,654908900,40550,40550,40550,40550,0
20241007,202000,654908900,40550,40550,40550,40550,0
20241007,201900,654908900,40550,40550,40550,40550,0
20241007,201800,654908900,40550,40550,40550,40550,0
20241007,201700,654908900,40550,40550,40550,40550,0
20241007,201600,654908900,40550,40550,40550,40550,0
20241007,201500,654908900,40550,40550,40550,40550,0
20241007,201400,654908900,40550,40550,40550,40550,0
20241007,201300,654908900,40550,40550,40550,40550,0
20241007,201200,654908900,40550,40550,40550,40550,0
20241007,201100,654908900,40550,40550,40550,40550,73
20241007,201000,654908900,40550,40550,40550,40550,0
20241007,200900,654908900,40550,40550,40550,40550,0
20241007,200800,654908900,40550,40550,40550,40550,0
20241007,200700,654908900,40550,40550,40550,40550,0
20241007,200600,654908900,40550,40550,40550,40550,0
20241007,200500,654908900,40550,40550,40550,40550,0
20241007,200400,654908900,40550,40550,40550,40550,0
20241007,200300,654908900,40550,40550,40550,40550,0
20241007,200200,654908900,40550,40550,40550,40550,0
20241007,200100,654908900,40550,40550,40550,40550,0
20241007,200000,654908900,40550,40550,40550,40550,0
20241007,195900,654908900,40550,40550,40550,40550,0
20241007,195800,654908900,40550,40550,40550,40550,0
20241007,195700,654908900,40550,40550,40550,40550,0
20241007,195600,654908900,40550,40550,40550,40550,0
20241007,195500,654908900,40550,40550,40550,40550,0
20241007,195400,654908900,40550,40550,40550,40550,0
20241007,195300,654908900,40550,40550,40550,40550,0
20241007,195200,654908900,40550,40550,40550,40550,0
20241007,195100,654908900,40550,40550,40550,40550,0
20241007,195000,654908900,40550,40550,40550,40550,0
20241007,194900,654908900,40550,40550,40550,40550,0
20241007,194800,654908900,40550,40550,40550,40550,0
20241007,194700,654908900,40550,40550,40550,40550,0
20241007,194600,654908900,40550,40550,40550,40550,0
20241007,194500,654908900,40550,40550,40550,40550,0
20241007,194400,654908900,40550,40550,40550,40550,0
20241007,194300,654908900,40550,40550,40550,40550,0
20241007,194200,654908900,40550,40550,40550,40550,0
20241007,194100,654908900,40550,40550,40550,40550,73
20241007,194000,654908900,40550,40550,40550,40550,0
20241007,193900,654908900,40550,40550,40550,40550,0
20241007,193800,654908900,40550,40550,40550,40550,0
20241007,193700,654908900,40550,40550,40550,40550,0
20241007,193600,654908900,40550,40550,40550,40550,0
20241007,193500,654908900,40550,40550,40550,40550,0
20241007,193400,654908900,40550,40550,40550,40550,0
20241007,193300,654908900,40550,40550,40550,40550,0
20241007,193200,654908900,40550,40550,40550,40550,0
20241007,193100,654908900,40550,40550,40550,40550,0
20241007,193000,654908900,40550,40550,40550,40550,0
20241007,192900,654908900,40550,40550,40550,40550,0
20241007,192800,654908900,40550,40550,40550,40550,0
20241007,192700,654908900,40550,40550,40550,40550,0
20241007,192600,654908900,40550,40550,40550,40550,0
20241007,192500,654908900,40550,40550,40550,40550,0
20241007,192400,654908900,40550,40550,40550,40550,0
20241007,192300,654908900,40550,40550,40550,40550,0
20241007,192200,654908900,40550,40550,40550,40550,0
20241007,192100,654908900,40550,40550,40550,40550,0
20241007,192000,654908900,40550,40550,40550,40550,0
20241007,191900,654908900,40550,40550,40550,40550,0
20241007,191800,654908900,40550,40550,40550,40550,0
20241007,191700,654908900,40550,40550,40550,40550,0
20241007,191600,654908900,40550,40550,40550,40550,0
20241007,191500,654908900,40550,40550,40550,40550,0
20241007,191400,654908900,40550,40550,40550,40550,0
20241007,191300,654908900,40550,40550,40550,40550,0
20241007,191200,654908900,40550,40550,40550,40550,0
20241007,191100,654908900,40550,40550,40550,40550,73
20241007,191000,654908900,40550,40550,40550,40550,0
20241007,190900,654908900,40550,40550,40550,40550,0
20241007,190800,654908900,40550,40550,40550,40550,0
20241007,190700,654908900,40550,40550,40550,40550,0
20241007,190600,654908900,40550,40550,40550,40550,0
20241007,190500,654908900,40550,40550,40550,40550,0
20241007,190400,654908900,40550,40550,40550,40550,0
20241007,190300,654908900,40550,40550,40550,40550,0
20241007,190200,654908900,40550,40550,40550,40550,0
20241007,190100,654908900,40550,40550,40550,40550,0
20241007,190000,654908900,40550,40550,40550,40550,0
20241007,185900,654908900,40550,40550,40550,40550,0
20241007,185800,654908900,40550,40550,40550,40550,0
20241007,185700,654908900,40550,40550,40550,40550,0
20241007,185600,654908900,40550,40550,40550,40550,0
20241007,185500,654908900,40550,40550,40550,40550,0
20241007,185400,654908900,40550,40550,40550,40550,0
20241007,185300,654908900,40550,40550,40550,40550,0
20241007,185200,654908900,40550,40550,40550,40550,0
20241007,185100,654908900,40550,40550,40550,40550,0
20241007,185000,654908900,40550,40550,40550,40550,0
20241007,184900,654908900,40550,40550,40550,40550,0
20241007,184800,654908900,40550,40550,40550,40550,0
20241007,184700,654908900,40550,40550,40550,40550,0
20241007,184600,654908900,40550,40550,40550,40550,0
20241007,184500,654908900,40550,40550,40550,40550,0
20241007,184400,654908900,40550,40550,40550,40550,0
20241007,184300,654908900,40550,40550,40550,40550,0
20241007,184200,654908900,40550,40550,40550,40550,0
20241007,184100,654908900,40550,40550,40550,40550,73
20241007,184000,654908900,40550,40550,40550,40550,0
20241007,183900,654908900,40550,40550,40550,40550,0
20241007,183800,654908900,40550,40550,40550,40550,0
20241007,183700,654908900,40550,40550,40550,40550,0
20241007,183600,654908900,40550,40550,40550,40550,0
20241007,183500,654908900,40550,40550,40550,40550,0
20241007,183400,654908900,40550,40550,40550,40550,0
20241007,183300,654908900,40550,40550,40550,40550,0
20241007,183200,654908900,40550,40550,40550,40550,0
20241007,183100,654908900,40550,40550,40550,40550,0
20241007,183000,654908900,40550,40550,40550,40550,0
20241007,182900,654908900,40550,40550,40550,40550,0
20241007,182800,654908900,40550,40550,40550,40550,0
20241007,182700,654908900,40550,40550,40550,40550,0
20241007,182600,654908900,40550,40550,40550,40550,0
20241007,182500,654908900,40550,40550,40550,40550,0
20241007,182400,654908900,40550,40550,40550,40550,0
20241007,182300,654908900,40550,40550,40550,40550,0
20241007,182200,654908900,40550,40550,40550,40550,0
20241007,182100,654908900,40550,40550,40550,40550,0
20241007,182000,654908900,40550,40550,40550,40550,0
20241007,181900,654908900,40550,40550,40550,40550,0
20241007,181800,654908900,40550,40550,40550,40550,0
20241007,181700,654908900,40550,40550,40550,40550,0
20241007,181600,654908900,40550,40550,40550,40550,0
20241007,181500,654908900,40550,40550,40550,40550,0
20241007,181400,654908900,40550,40550,40550,40550,0
20241007,181300,654908900,40550,40550,40550,40550,0
20241007,181200,654908900,40550,40550,40550,40550,0
20241007,181100,654908900,40550,40550,40550,40550,73
20241007,181000,654908900,40550,40550,40550,40550,0
20241007,180900,654908900,40550,40550,40550,40550,0
20241007,180800,654908900,40550,40550,40550,40550,0
20241007,180700,654908900,40550,40550,40550,40550,0
20241007,180600,654908900,40550,40550,40550,40550,0
20241007,180500,654908900,40550,40550,40550,40550,0
20241007,180400,654908900,40550,40550,40550,40550,0
20241007,180300,654908900,40550,40550,40550,40550,0
20241007,180200,654908900,40550,40550,40550,40550,0
20241007,180100,654908900,40550,40550,40550,40550,0
20241007,180000,654908900,40550,40550,40550,40550,0
20241007,175900,654908900,40550,40550,40550,40550,0
20241007,175800,654908900,40550,40550,40550,40550,0
20241007,175700,654908900,40550,40550,40550,40550,0
20241007,175600,654908900,40550,40550,40550,40550,0
20241007,175500,654908900,40550,40550,40550,40550,0
20241007,175400,654908900,40550,40550,40550,40550,0
20241007,175300,654908900,40550,40550,40550,40550,0
20241007,175200,654908900,40550,40550,40550,40550,0
20241007,175100,654908900,40550,40550,40550,40550,0
20241007,175000,654908900,40550,40550,40550,40550,0
20241007,174900,654908900,40550,40550,40550,40550,0
20241007,174800,654908900,40550,40550,40550,40550,0
20241007,174700,654908900,40550,40550,40550,40550,0
20241007,174600,654908900,40550,40550,40550,40550,0
20241007,174500,654908900,40550,40550,40550,40550,0
20241007,174400,654908900,40550,40550,40550,40550,0
20241007,174300,654908900,40550,40550,40550,40550,0
20241007,174200,654908900,40550,40550,40550,40550,0
20241007,174100,654908900,40550,40550,40550,40550,73
20241007,174000,654908900,40550,40550,40550,40550,0
20241007,173900,654908900,40550,40550,40550,40550,0
20241007,173800,654908900,40550,40550,40550,40550,0
20241007,173700,654908900,40550,40550,40550,40550,0
20241007,173600,654908900,40550,40550,40550,40550,0
20241007,173500,654908900,40550,40550,40550,40550,0
20241007,173400,654908900,40550,40550,40550,40550,0
20241007,173300,654908900,40550,40550,40550,40550,0
20241007,173200,654908900,40550,40550,40550,40550,0
20241007,173100,654908900,40550,40550,40550,40550,0
20241007,173000,654908900,40550,40550,40550,40550,0
20241007,172900,654908900,40550,40550,40550,40550,0
20241007,172800,654908900,40550,40550,40550,40550,0
20241007,172700,654908900,40550,40550,40550,40550,0
20241007,172600,654908900,40550,40550,40550,40550,0
20241007,172500,654908900,40550,40550,40550,40550,0
20241007,172400,654908900,40550,40550,40550,40550,0
20241007,172300,654908900,40550,40550,40550,40550,0
20241007,172200,654908900,40550,40550,40550,40550,0
20241007,172100,654908900,40550,40550,40550,40550,0
20241007,172000,654908900,40550,40550,40550,40550,0
20241007,171900,654908900,40550,40550,40550,40550,0
20241007,171800,654908900,40550,40550,40550,40550,0
20241007,171700,654908900,40550,40550,40550,40550,0
20241007,171600,654908900,40550,40550,40550,40550,0
20241007,171500,654908900,40550,40550,40550,40550,0
20241007,171400,654908900,40550,40550,40550,40550,0
20241007,171300,654908900,40550,40550,40550,40550,0
20241007,171200,654908900,40550,40550,40550,40550,0
20241007,171100,654908900,40550,40550,40550,40550,73
20241007,171000,654908900,40550,40550,40550,40550,0
20241007,170900,654908900,40550,40550,40550,40550,0
20241007,170800,654908900,40550,40550,40550,40550,0
20241007,170700,654908900,40550,40550,40550,40550,0
20241007,170600,654908900,40550,40550,40550,40550,0
20241007,170500,654908900,40550,40550,40550,40550,0
20241007,170400,654908900,40550,40550,40550,40550,0
20241007,170300,654908900,40550,40550,40550,40550,0
20241007,170200,654908900,40550,40550,40550,40550,0
20241007,170100,654908900,40550,40550,40550,40550,0
20241007,170000,654908900,40550,40550,40550,40550,0
20241007,165900,654908900,40550,40550,40550,40550,0
20241007,165800,654908900,40550,40550,40550,40550,0
20241007,165700,654908900,40550,40550,40550,40550,0
20241007,165600,654908900,40550,40550,40550,40550,0
20241007,165500,654908900,40550,40550,40550,40550,0
20241007,165400,654908900,40550,40550,40550,40550,0
20241007,165300,654908900,40550,40550,40550,40550,0
20241007,165200,654908900,40550,40550,40550,40550,0
20241007,165100,654908900,40550,40550,40550,40550,0
20241007,165000,654908900,40550,40550,40550,40550,0
20241007,164900,654908900,40550,40550,40550,40550,0
20241007,164800,654908900,40550,40550,40550,40550,0
20241007,164700,654908900,40550,40550,40550,40550,0
20241007,164600,654908900,40550,40550,40550,40550,0
20241007,164500,654908900,40550,40550,40550,40550,0
20241007,164400,654908900,40550,40550,40550,40550,0
20241007,164300,654908900,40550,40550,40550,40550,0
20241007,164200,654908900,40550,40550,40550,40550,0
20241007,164100,654908900,40550,40550,40550,40550,73
20241007,164000,654908900,40550,40550,40550,40550,0
20241007,163900,654908900,40550,40550,40550,40550,0
20241007,163800,654908900,40550,40550,40550,40550,0
20241007,163700,654908900,40550,40550,40550,40550,0
20241007,163600,654908900,40550,40550,40550,40550,0
20241007,163500,654908900,40550,40550,40550,40550,0
20241007,163400,654908900,40550,40550,40550,40550,0
20241007,163300,654908900,40550,40550,40550,40550,0
20241007,163200,654908900,40550,40550,40550,40550,0
20241007,163100,654908900,40550,40550,40550,40550,0
20241007,163000,654908900,40550,40550,40550,40550,0
20241007,162900,654908900,40550,40550,40550,40550,0
20241007,162800,654908900,40550,40550,40550,40550,0
20241007,162700,654908900,40550,40550,40550,40550,0
20241007,162600,654908900,40550,40550,40550,40550,0
20241007,162500,654908900,40550,40550,40550,40550,0
20241007,162400,654908900,40550,40550,40550,40550,0
20241007,162300,654908900,40550,40550,40550,40550,0
20241007,162200,654908900,40550,40550,40550,40550,0
20241007,162100,654908900,40550,40550,40550,40550,0
20241007,162000,654908900,40550,40550,40550,40550,0
20241007,161900,654908900,40550,40550,40550,40550,0
20241007,161800,654908900,40550,40550,40550,40550,0
20241007,161700,654908900,40550,40550,40550,40550,0
20241007,161600,654908900,40550,40550,40550,40550,0
20241007,161500,654908900,40550,40550,40550,40550,0
20241007,161400,654908900,40550,40550,40550,40550,0
20241007,161300,654908900,40550,40550,40550,40550,0
20241007,161200,654908900,40550,40550,40550,40550,0
20241007,161100,654908900,40550,40550,40550,40550,73
20241007,161000,654908900,40550,40550,40550,40550,0
20241007,160900,654908900,40550,40550,40550,40550,0
20241007,160800,654908900,40550,40550,40550,40550,0
20241007,160700,654908900,40550,40550,40550,40550,0
20241007,160600,654908900,40550,40550,40550,40550,0
20241007,160500,654908900,40550,40550,40550,40550,0
20241007,160400,654908900,40550,40550,40550,40550,0
20241007,160300,654908900,40550,40550,40550,40550,0
20241007,160200,654908900,40550,40550,40550,40550,0
20241007,160100,654908900,40550,40550,40550,40550,0
20241007,160000,654908900,40550,40550,40550,40550,0
20241007,155900,654908900,40550,40550,40550,40550,0
20241007,155800,654908900,40550,40550,40550,40550,0
20241007,155700,654908900,40550,40550,40550,40550,0
20241007,155600,654908900,40550,40550,40550,40550,0
20241007,155500,654908900,40550,40550,40550,40550,0
20241007,155400,654908900,40550,40550,40550,40550,0
20241007,155300,654908900,40550,40550,40550,40550,0
20241007,155200,654908900,40550,40550,40550,40550,0
20241007,155100,654908900,40550,40550,40550,40550,0
20241007,155000,654908900,40550,40550,40550,40550,0
20241007,154900,654908900,40550,40550,40550,40550,0
20241007,154800,654908900,40550,40550,40550,40550,0
20241007,154700,654908900,40550,40550,40550,40550,0
20241007,154600,654908900,40550,40550,40550,40550,0
20241007,154500,654908900,40550,40550,40550,40550,0
20241007,154400,654908900,40550,40550,40550,40550,0
20241007,154300,654908900,40550,40550,40550,40550,0
20241007,154200,654908900,40550,40550,40550,40550,0
20241007,154100,654908900,40550,40550,40550,40550,73
20241007,154000,654908900,40550,40550,40550,40550,0
20241007,153900,654908900,40550,40550,40550,40550,0
20241007,153800,654908900,40550,40550,40550,40550,0
20241007,153700,654908900,40550,40550,40550,40550,0
20241007,153600,654908900,40550,40550,40550,40550,0
20241007,153500,654908900,40550,40550,40550,40550,0
20241007,153400,654908900,40550,40550,40550,40550,0
20241007,153300,654908900,40550,40550,40550,40550,0
20241007,153200,654908900,40550,40550,40550,40550,0
20241007,153100,654908900,40550,40550,40550,40550,0
20241007,153000,654908900,40550,40550,40550,40550,73
20241007,152900,651948750,40600,40600,40600,40600,0
20241007,152800,651948750,40600,40600,40600,40600,0
20241007,152700,651948750,40600,40600,40600,40600,0
20241007,152600,651948750,40600,40600,40600,40600,0
20241007,152500,651948750,40600,40600,40600,40600,0
20241007,152400,651948750,40600,40600,40600,40600,0
20241007,152300,651948750,40600,40600,40600,40600,0
20241007,152200,651948750,40600,40600,40600,40600,0
20241007,152100,651948750,40600,40600,40600,40600,0
20241007,152000,651948750,40600,40600,40600,40600,0
20241007,151900,651948750,40600,40650,40650,40600,3
20241007,151800,651826850,40600,40650,40650,40600,105
20241007,151700,647563400,40650,40650,40650,40600,44
20241007,151600,645774950,40650,40600,40650,40600,112
20241007,151500,641225000,40600,40600,40600,40600,43
20241007,151400,639479200,40600,40650,40650,40600,63
20241007,151300,636918950,40650,40650,40650,40650,61
20241007,151200,634439300,40600,40600,40600,40600,5
20241007,151100,634236300,40600,40650,40650,40600,9
20241007,151000,633870700,40600,40650,40650,40550,79
20241007,150900,630659950,40650,40550,40650,40550,25
20241007,150800,629644400,40550,40550,40550,40550,4
20241007,150700,629482200,40550,40550,40650,40550,14
20241007,150600,628913600,40550,40650,40650,40550,102
20241007,150500,624767650,40600,40600,40600,40600,7
20241007,150400,624483450,40600,40600,40600,40600,98
20241007,150300,620504650,40600,40650,40650,40600,12
20241007,150200,620017000,40650,40600,40650,40600,125
20241007,150100,614937350,40600,40600,40600,40600,9
20241007,150000,614571950,40600,40600,40650,40600,19
20241007,145900,613800100,40600,40650,40650,40600,65
20241007,145800,611158150,40650,40650,40650,40600,76
20241007,145700,608069000,40650,40600,40650,40600,118
20241007,145600,603272400,40650,40600,40650,40600,14
20241007,145500,602703550,40650,40550,40650,40550,31
20241007,145400,601444750,40550,40600,40600,40550,35
20241007,145300,600023850,40550,40500,40600,40500,17
20241007,145200,599334350,40600,40650,40650,40500,100
20241007,145100,595271600,40500,40500,40500,40500,16
20241007,145000,594623600,40500,40500,40650,40500,62
20241007,144900,592105550,40650,40500,40650,40500,23
20241007,144800,591172700,40650,40500,40650,40500,124
20241007,144700,586139400,40500,40550,40550,40500,15
20241007,144600,585531800,40550,40550,40650,40550,52
20241007,144500,583419500,40550,40650,40650,40550,19
20241007,144400,582648550,40600,40600,40650,40600,71
20241007,144300,579763150,40600,40600,40600,40600,9
20241007,144200,579397750,40650,40600,40650,40600,56
20241007,144100,577121650,40650,40650,40650,40600,58
20241007,144000,574764100,40600,40600,40600,40600,7
20241007,143900,574479900,40600,40600,40650,40600,14
20241007,143800,573911000,40650,40650,40650,40650,38
20241007,143700,572366300,40600,40550,40600,40550,7
20241007,143600,572082200,40600,40600,40600,40600,1
20241007,143500,572041600,40600,40600,40650,40600,18
20241007,143400,571310350,40600,40600,40600,40550,201
20241007,143300,563149900,40600,40600,40600,40600,2
20241007,143200,563068700,40600,40600,40600,40600,11
20241007,143100,562622100,40650,40650,40650,40600,21
20241007,143000,561768850,40650,40600,40650,40600,98
20241007,142900,557785450,40600,40600,40600,40600,57
20241007,142800,555471250,40600,40650,40650,40600,11
20241007,142700,555024200,40600,40650,40650,40600,49
20241007,142600,553032450,40650,40600,40650,40600,102
20241007,142500,548887500,40600,40600,40650,40600,21
20241007,142400,548034350,40600,40600,40600,40600,11
20241007,142300,547587750,40550,40600,40650,40550,66
20241007,142200,544906350,40600,40600,40700,40600,51
20241007,142100,542832450,40700,40700,40700,40700,9
20241007,142000,542466150,40600,40650,40700,40600,64
20241007,141900,539865000,40600,40600,40700,40600,24
20241007,141800,538889400,40600,40600,40700,40600,53
20241007,141700,536733800,40600,40600,40700,40600,24
20241007,141600,535758500,40700,40550,40700,40550,10
20241007,141500,535352250,40550,40700,40700,40550,57
20241007,141400,533035200,40650,40550,40650,40550,23
20241007,141300,532101650,40700,40600,40700,40550,56
20241007,141200,529825900,40700,40600,40700,40600,29
20241007,141100,528646500,40600,40700,40700,40600,61
20241007,141000,526165700,40600,40700,40700,40600,17
20241007,140900,525474000,40600,40650,40700,40600,114
20241007,140800,520840400,40700,40700,40700,40700,0
20241007,140700,520840400,40700,40700,40700,40600,52
20241007,140600,518725200,40700,40600,40700,40600,56
20241007,140500,516449200,40700,40700,40700,40700,17
20241007,140400,515757300,40650,40650,40650,40650,0
20241007,140300,515757300,40650,40650,40650,40600,62
20241007,140200,513237600,40650,40550,40650,40550,7
20241007,140100,512953250,40550,40550,40550,40550,0
20241007,140000,512953250,40550,40700,40700,40550,15
20241007,135900,512343650,40700,40650,40700,40550,101
20241007,135800,508239650,40600,40600,40700,40600,29
20241007,135700,507061050,40600,40600,40600,40600,12
20241007,135600,506573850,40600,40600,40650,40600,19
20241007,135500,505802000,40650,40650,40700,40650,146
20241007,135400,499862700,40700,40650,40700,40650,15
20241007,135300,499252450,40650,40700,40700,40650,14
20241007,135200,498682900,40650,40650,40700,40650,19
20241007,135100,497910350,40600,40600,40700,40600,61
20241007,135000,495428750,40600,40600,40600,40600,8
20241007,134900,495103950,40600,40700,40700,40600,20
20241007,134800,494291050,40650,40600,40700,40600,66
20241007,134700,491608150,40650,40650,40650,40650,80
20241007,134600,488356150,40650,40650,40650,40650,0
20241007,134500,488356150,40650,40650,40650,40650,56
20241007,134400,486079750,40600,40650,40650,40600,24
20241007,134300,485104750,40650,40650,40650,40650,31
20241007,134200,483844600,40650,40650,40650,40650,9
20241007,134100,483478750,40650,40650,40650,40650,60
20241007,134000,481039750,40650,40650,40650,40650,0
20241007,133900,481039750,40650,40650,40650,40650,45
20241007,133800,479210500,40700,40650,40700,40650,54
20241007,133700,477014700,40700,40650,40700,40650,13
20241007,133600,476485650,40650,40650,40650,40650,64
20241007,133500,473884050,40700,40650,40700,40650,38
20241007,133400,472337500,40700,40700,40700,40700,56
20241007,133300,470058300,40650,40650,40650,40650,0
20241007,133200,470058300,40650,40650,40650,40650,2
20241007,133100,469977000,40700,40700,40700,40700,72
20241007,133000,467046600,40700,40700,40700,40700,54
20241007,132900,464848800,40700,40700,40700,40700,0
20241007,132800,464848800,40700,40700,40700,40700,9
20241007,132700,464482500,40700,40650,40700,40650,114
20241007,132600,459842950,40700,40700,40700,40700,0
20241007,132500,459842950,40700,40700,40700,40700,0
20241007,132400,459842950,40700,40700,40700,40700,14
20241007,132300,459273150,40700,40650,40700,40650,86
20241007,132200,455773000,40700,40700,40700,40700,12
20241007,132100,455284600,40700,40650,40700,40650,45
20241007,132000,453454900,40650,40700,40700,40650,11
20241007,131900,453007500,40700,40600,40700,40600,38
20241007,131800,451461500,40600,40600,40600,40600,7
20241007,131700,451177300,40650,40650,40700,40600,120
20241007,131600,446302050,40650,40650,40650,40650,98
20241007,131500,442318350,40700,40650,40700,40650,63
20241007,131400,439754500,40700,40650,40700,40650,22
20241007,131300,438859750,40700,40700,40700,40700,59
20241007,131200,436458450,40700,40700,40700,40700,29
20241007,131100,435278150,40700,40700,40700,40700,2
20241007,131000,435196750,40700,40700,40700,40700,9
20241007,130900,434830450,40700,40700,40700,40700,5
20241007,130800,434626950,40700,40700,40700,40650,57
20241007,130700,432307200,40700,40700,40700,40700,9
20241007,130600,431940900,40700,40650,40700,40650,61
20241007,130500,429461000,40650,40650,40650,40650,0
20241007,130400,429461000,40650,40650,40650,40650,29
20241007,130300,428282150,40650,40650,40650,40650,8
20241007,130200,427956950,40650,40650,40650,40650,43
20241007,130100,426209000,40650,40650,40650,40650,12
20241007,130000,425721200,40650,40650,40650,40650,45
20241007,125900,423891950,40650,40650,40650,40650,89
20241007,125800,420274100,40600,40600,40600,40600,6
20241007,125700,420030500,40600,40600,40600,40600,10
20241007,125600,419624500,40650,40650,40650,40650,93
20241007,125500,415844050,40650,40650,40650,40600,54
20241007,125400,413649250,40600,40650,40650,40600,58
20241007,125300,411293850,40650,40650,40650,40650,0
20241007,125200,411293850,40650,40650,40650,40650,107
20241007,125100,406944300,40650,40650,40650,40650,0
20241007,125000,406944300,40650,40650,40650,40650,0
20241007,124900,406944300,40650,40650,40650,40650,9
20241007,124800,406578450,40650,40650,40650,40650,78
20241007,124700,403407750,40650,40650,40650,40650,12
20241007,124600,402919950,40650,40650,40650,40650,0
20241007,124500,402919950,40650,40650,40650,40600,104
20241007,124400,398694300,40650,40650,40650,40650,76
20241007,124300,395604900,40700,40700,40700,40700,5
20241007,124200,395401400,40650,40700,40700,40650,55
20241007,124100,393163400,40700,40700,40700,40700,5
20241007,124000,392959900,40700,40650,40700,40650,55
20241007,123900,390721900,40650,40650,40650,40650,92
20241007,123800,386982100,40700,40700,40700,40700,63
20241007,123700,384418000,40700,40700,40700,40700,2
20241007,123600,384336600,40700,40700,40700,40700,39
20241007,123500,382749300,40700,40700,40700,40700,9
20241007,123400,382383000,40700,40700,40700,40700,50
20241007,123300,380348000,40700,40700,40700,40700,17
20241007,123200,379656100,40700,40700,40700,40700,74
20241007,123100,376644300,40700,40700,40700,40700,85
20241007,123000,373184800,40650,40650,40650,40650,0
20241007,122900,373184800,40650,40650,40650,40650,1
20241007,122800,373144150,40650,40700,40700,40650,19
20241007,122700,372371350,40600,40650,40700,40600,82
20241007,122600,369038050,40650,40650,40650,40650,30
20241007,122500,367818550,40650,40650,40650,40650,12
20241007,122400,367330750,40650,40650,40650,40650,94
20241007,122300,363509650,40650,40650,40650,40650,0
20241007,122200,363509650,40650,40650,40650,40650,57
20241007,122100,361192600,40650,40650,40650,40650,14
20241007,122000,360623500,40650,40650,40650,40650,93
20241007,121900,356843050,40650,40650,40650,40650,0
20241007,121800,356843050,40650,40650,40650,40650,13
20241007,121700,356314600,40650,40650,40650,40650,18
20241007,121600,355582900,40650,40650,40650,40650,79
20241007,121500,352371550,40600,40600,40600,40600,5
20241007,121400,352168550,40600,40600,40600,40600,13
20241007,121300,351640750,40650,40600,40650,40600,103
20241007,121200,347455800,40550,40550,40550,40550,3
20241007,121100,347334150,40550,40600,40650,40550,16
20241007,121000,346684100,40600,40600,40600,40600,10
20241007,120900,346278100,40600,40600,40600,40600,85
20241007,120800,342827100,40600,40600,40600,40600,0
20241007,120700,342827100,40600,40600,40600,40600,0
20241007,120600,342827100,40600,40600,40600,40550,67
20241007,120500,340107000,40550,40600,40600,40550,50
20241007,120400,338077300,40600,40550,40600,40550,18
20241007,120300,337346800,40600,40550,40600,40550,15
20241007,120200,336738100,40600,40600,40600,40600,55
20241007,120100,334505100,40550,40600,40600,40550,36
20241007,120000,333043800,40550,40550,40550,40550,6
20241007,115900,332800500,40600,40600,40600,40550,64
20241007,115800,330202400,40550,40550,40550,40550,6
20241007,115700,329959100,40600,40550,40600,40550,60
20241007,115600,327523400,40600,40600,40600,40600,9
20241007,115500,327158000,40550,40550,40600,40550,89
20241007,115400,323545850,40600,40600,40600,40600,0
20241007,115300,323545850,40600,40600,40600,40600,31
20241007,115200,322287250,40600,40600,40600,40600,58
20241007,115100,319932450,40600,40600,40600,40600,0
20241007,115000,319932450,40600,40600,40600,40600,13
20241007,114900,319404650,40550,40600,40600,40550,52
20241007,114800,317293500,40600,40500,40600,40500,43
20241007,114700,315549950,40500,40500,40500,40500,0
20241007,114600,315549950,40500,40500,40500,40500,0
20241007,114500,315549950,40500,40550,40550,40500,85
20241007,114400,312103250,40550,40550,40550,40550,0
20241007,114300,312103250,40550,40550,40550,40550,12
20241007,114200,311616650,40550,40550,40550,40550,9
20241007,114100,311251700,40550,40450,40550,40450,104
20241007,114000,307039750,40500,40500,40500,40500,0
20241007,113900,307039750,40500,40500,40500,40500,26
20241007,113800,305986750,40550,40550,40550,40550,68
20241007,113700,303229350,40550,40500,40550,40500,40
20241007,113600,301607700,40550,40550,40550,40550,13
20241007,113500,301080550,40550,40550,40550,40550,9
20241007,113400,300715600,40550,40550,40550,40550,57
20241007,113300,298404250,40550,40500,40550,40500,51
20241007,113200,296336350,40550,40550,40550,40550,0
20241007,113100,296336350,40550,40500,40550,40500,42
20241007,113000,294634650,40450,40500,40500,40450,17
20241007,112900,293946450,40500,40500,40500,40500,26
20241007,112800,292893450,40500,40500,40500,40450,30
20241007,112700,291678750,40550,40550,40550,40500,73
20241007,112600,288718900,40500,40500,40500,40500,6
20241007,112500,288475900,40550,40550,40550,40550,37
20241007,112400,286975550,40550,40550,40550,40550,55
20241007,112300,284745300,40550,40550,40550,40550,4
20241007,112200,284583100,40550,40550,40550,40550,0
20241007,112100,284583100,40550,40500,40550,40500,59
20241007,112000,282191150,40550,40550,40550,40550,64
20241007,111900,279595950,40550,40550,40550,40550,10
20241007,111800,279190450,40550,40550,40550,40550,0
20241007,111700,279190450,40550,40500,40550,40500,94
20241007,111600,275380550,40500,40550,40550,40500,14
20241007,111500,274813500,40550,40550,40550,40550,1
20241007,111400,274772950,40550,40550,40550,40550,12
20241007,111300,274286350,40550,40500,40550,40500,121
20241007,111200,269384100,40500,40500,40500,40500,12
20241007,111100,268898100,40500,40500,40500,40500,5
20241007,111000,268695600,40500,40500,40500,40500,51
20241007,110900,266630100,40500,40450,40500,40450,50
20241007,110800,264605150,40500,40500,40500,40500,0
20241007,110700,264605150,40500,40500,40500,40500,12
20241007,110600,264119150,40500,40500,40500,40500,105
20241007,110500,259866650,40500,40500,40500,40500,10
20241007,110400,259461650,40500,40500,40500,40500,0
20241007,110300,259461650,40500,40500,40500,40500,34
20241007,110200,258084650,40550,40500,40550,40500,80
20241007,110100,254842150,40500,40500,40500,40500,63
20241007,110000,252290650,40500,40500,40500,40500,37
20241007,105900,250792150,40450,40500,40500,40450,71
20241007,105800,247916700,40500,40500,40500,40500,31
20241007,105700,246661200,40450,40450,40450,40450,10
20241007,105600,246256700,40500,40500,40500,40500,19
20241007,105500,245487200,40500,40450,40500,40450,43
20241007,105400,243745750,40450,40500,40500,40450,45
20241007,105300,241923500,40500,40500,40500,40500,119
20241007,105200,237104000,40500,40500,40500,40450,70
20241007,105100,234269300,40450,40450,40450,40450,3
20241007,105000,234147950,40500,40500,40500,40500,34
20241007,104900,232770950,40450,40500,40500,40450,10
20241007,104800,232366000,40450,40450,40500,40450,57
20241007,104700,230057950,40450,40450,40450,40450,0
20241007,104600,230057950,40450,40500,40500,40450,73
20241007,104500,227102350,40500,40500,40500,40450,81
20241007,104400,223822450,40450,40450,40450,40450,0
20241007,104300,223822450,40450,40450,40450,40450,2
20241007,104200,223741550,40500,40450,40500,40450,31
20241007,104100,222486100,40500,40400,40500,40400,25
20241007,104000,221474700,40400,40400,40400,40400,0
20241007,103900,221474700,40400,40500,40500,40400,18
20241007,103800,220746300,40400,40500,40500,40400,130
20241007,103700,215485450,40500,40400,40500,40400,10
20241007,103600,215081350,40450,40450,40450,40450,10
20241007,103500,214676850,40450,40450,40450,40450,1
20241007,103400,214636400,40500,40500,40500,40500,94
20241007,103300,210829400,40450,40400,40450,40400,67
20241007,103200,208119500,40450,40450,40500,40450,62
20241007,103100,205611000,40450,40500,40500,40400,21
20241007,103000,204760950,40450,40450,40450,40450,64
20241007,102900,202172150,40450,40450,40450,40450,40
20241007,102800,200554150,40450,40450,40450,40450,21
20241007,102700,199704700,40400,40450,40500,40400,612
20241007,102600,174949400,40450,40450,40450,40450,34
20241007,102500,173574100,40400,40400,40400,40400,0
20241007,102400,173574100,40400,40400,40450,40350,192
20241007,102300,165814000,40450,40450,40450,40450,0
20241007,102200,165814000,40450,40450,40450,40450,46
20241007,102100,163953300,40400,40400,40400,40400,5
20241007,102000,163751300,40450,40450,40450,40450,17
20241007,101900,163063650,40350,40350,40350,40350,1
20241007,101800,163023300,40350,40400,40450,40350,318
20241007,101700,150173250,40350,40400,40400,40350,272
20241007,101600,139185350,40350,40350,40350,40350,1
20241007,101500,139145000,40350,40350,40350,40350,10
20241007,101400,138741500,40350,40400,40400,40350,46
20241007,101300,136883200,40350,40400,40400,40350,24
20241007,101200,135913850,40300,40300,40300,40300,0
20241007,101100,135913850,40300,40300,40300,40300,7
20241007,101000,135631750,40400,40400,40400,40400,55
20241007,100900,133409750,40300,40300,40300,40300,31
20241007,100800,132160450,40300,40300,40300,40300,0
20241007,100700,132160450,40300,40400,40450,40300,115
20241007,100600,127513550,40450,40450,40450,40450,14
20241007,100500,126947250,40400,40400,40400,40400,40
20241007,100400,125331250,40450,40450,40450,40450,1
20241007,100300,125290800,40400,40400,40450,40400,63
20241007,100200,122743600,40400,40350,40400,40350,10
20241007,100100,122339850,40400,40350,40400,40350,2
20241007,100000,122259100,40400,40400,40400,40400,21
20241007,095900,121410700,40400,40400,40400,40400,115
20241007,095800,116764700,40350,40350,40350,40350,10
20241007,095700,116361200,40350,40350,40350,40350,36
20241007,095600,114908600,40400,40400,40400,40400,15
20241007,095500,114302600,40400,40400,40400,40300,69
20241007,095400,111517500,40350,40350,40350,40350,0
20241007,095300,111517500,40350,40350,40350,40350,44
20241007,095200,109742100,40400,40400,40400,40400,15
20241007,095100,109136100,40400,40400,40400,40400,43
20241007,095000,107398900,40400,40400,40400,40400,0
20241007,094900,107398900,40400,40350,40400,40350,22
20241007,094800,106510600,40400,40400,40400,40350,106
20241007,094700,102228300,40450,40400,40450,40400,35
20241007,094600,100812650,40400,40350,40450,40350,70
20241007,094500,97983800,40400,40350,40400,40350,678
20241007,094400,70623200,40350,40350,40350,40350,0
20241007,094300,70623200,40350,40300,40350,40200,71
20241007,094200,67761300,40350,40350,40350,40250,89
20241007,094100,64174000,40350,40350,40350,40350,65
20241007,094000,61551250,40250,40250,40250,40250,14
20241007,093900,60987750,40350,40350,40350,40350,34
20241007,093800,59615850,40350,40300,40350,40300,57
20241007,093700,57316600,40350,40350,40350,40350,0
20241007,093600,57316600,40350,40350,40350,40300,24
20241007,093500,56349250,40350,40300,40350,40300,220
20241007,093400,47479000,40300,40250,40300,40250,62
20241007,093300,44981150,40250,40250,40250,40250,4
20241007,093200,44820150,40250,40250,40250,40250,2
20241007,093100,44739650,40250,40250,40250,40200,103
20241007,093000,40594200,40250,40250,40250,40250,11
20241007,092900,40151450,40250,40250,40250,40250,0
20241007,092800,40151450,40250,40250,40250,40250,12
20241007,092700,39668450,40300,40250,40300,40250,135
20241007,092600,34231750,40250,40250,40250,40250,0
20241007,092500,34231750,40250,40250,40250,40250,170
20241007,092400,27389250,40250,40150,40250,40100,72
20241007,092300,24499850,40100,40100,40100,40100,0
20241007,092200,24499850,40100,40100,40100,40100,0
20241007,092100,24499850,40100,40100,40100,40100,0
20241007,092000,24499850,40100,40100,40100,40100,106
20241007,091900,20249250,40000,40000,40000,40000,0
20241007,091800,20249250,40000,40000,40000,40000,0
20241007,091700,20249250,40000,40000,40000,40000,0
20241007,091600,20249250,40000,40000,40000,40000,0
20241007,091500,20249250,40000,40000,40000,40000,2
20241007,091400,20169250,40000,40000,40000,40000,20
20241007,091300,19369250,39950,39950,39950,39950,0
20241007,091200,19369250,39950,40050,40050,39950,115
20241007,091100,14768250,40000,40000,40000,40000,0
20241007,091000,14768250,40000,40150,40150,40000,108
20241007,090900,10443100,40100,40100,40100,40100,0
20241007,090800,10443100,40100,40100,40100,40100,1
20241007,090700,10403000,40150,40150,40150,40150,0
20241007,090600,10403000,40150,40050,40150,40000,49
20241007,090500,8440750,40150,40150,40150,40150,14
20241007,090400,7878650,40100,40200,40200,40100,37
20241007,090300,6394400,40150,40150,40150,40150,24
20241007,090200,5430800,40100,40100,40100,40100,0
20241007,090100,5430800,40100,40200,40200,40100,25
20241007,090000,4426950,40200,40250,40300,40200,110