KissMeData/487570/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,214900,113717450,41500,41500,41500,41500,51
20241016,214800,113717450,41500,41500,41500,41500,0
20241016,214700,113717450,41500,41500,41500,41500,0
20241016,214600,113717450,41500,41500,41500,41500,0
20241016,214500,113717450,41500,41500,41500,41500,0
20241016,214400,113717450,41500,41500,41500,41500,0
20241016,214300,113717450,41500,41500,41500,41500,0
20241016,214200,113717450,41500,41500,41500,41500,0
20241016,214100,113717450,41500,41500,41500,41500,0
20241016,214000,113717450,41500,41500,41500,41500,0
20241016,213900,113717450,41500,41500,41500,41500,0
20241016,213800,113717450,41500,41500,41500,41500,0
20241016,213700,113717450,41500,41500,41500,41500,0
20241016,213600,113717450,41500,41500,41500,41500,0
20241016,213500,113717450,41500,41500,41500,41500,0
20241016,213400,113717450,41500,41500,41500,41500,0
20241016,213300,113717450,41500,41500,41500,41500,0
20241016,213200,113717450,41500,41500,41500,41500,0
20241016,213100,113717450,41500,41500,41500,41500,0
20241016,213000,113717450,41500,41500,41500,41500,0
20241016,212900,113717450,41500,41500,41500,41500,0
20241016,212800,113717450,41500,41500,41500,41500,0
20241016,212700,113717450,41500,41500,41500,41500,0
20241016,212600,113717450,41500,41500,41500,41500,0
20241016,212500,113717450,41500,41500,41500,41500,0
20241016,212400,113717450,41500,41500,41500,41500,0
20241016,212300,113717450,41500,41500,41500,41500,0
20241016,212200,113717450,41500,41500,41500,41500,0
20241016,212100,113717450,41500,41500,41500,41500,0
20241016,212000,113717450,41500,41500,41500,41500,0
20241016,211900,113717450,41500,41500,41500,41500,51
20241016,211800,113717450,41500,41500,41500,41500,0
20241016,211700,113717450,41500,41500,41500,41500,0
20241016,211600,113717450,41500,41500,41500,41500,0
20241016,211500,113717450,41500,41500,41500,41500,0
20241016,211400,113717450,41500,41500,41500,41500,0
20241016,211300,113717450,41500,41500,41500,41500,0
20241016,211200,113717450,41500,41500,41500,41500,0
20241016,211100,113717450,41500,41500,41500,41500,0
20241016,211000,113717450,41500,41500,41500,41500,0
20241016,210900,113717450,41500,41500,41500,41500,0
20241016,210800,113717450,41500,41500,41500,41500,0
20241016,210700,113717450,41500,41500,41500,41500,0
20241016,210600,113717450,41500,41500,41500,41500,0
20241016,210500,113717450,41500,41500,41500,41500,0
20241016,210400,113717450,41500,41500,41500,41500,0
20241016,210300,113717450,41500,41500,41500,41500,0
20241016,210200,113717450,41500,41500,41500,41500,0
20241016,210100,113717450,41500,41500,41500,41500,0
20241016,210000,113717450,41500,41500,41500,41500,0
20241016,205900,113717450,41500,41500,41500,41500,0
20241016,205800,113717450,41500,41500,41500,41500,0
20241016,205700,113717450,41500,41500,41500,41500,0
20241016,205600,113717450,41500,41500,41500,41500,0
20241016,205500,113717450,41500,41500,41500,41500,0
20241016,205400,113717450,41500,41500,41500,41500,0
20241016,205300,113717450,41500,41500,41500,41500,0
20241016,205200,113717450,41500,41500,41500,41500,0
20241016,205100,113717450,41500,41500,41500,41500,0
20241016,205000,113717450,41500,41500,41500,41500,0
20241016,204900,113717450,41500,41500,41500,41500,51
20241016,204800,113717450,41500,41500,41500,41500,0
20241016,204700,113717450,41500,41500,41500,41500,0
20241016,204600,113717450,41500,41500,41500,41500,0
20241016,204500,113717450,41500,41500,41500,41500,0
20241016,204400,113717450,41500,41500,41500,41500,0
20241016,204300,113717450,41500,41500,41500,41500,0
20241016,204200,113717450,41500,41500,41500,41500,0
20241016,204100,113717450,41500,41500,41500,41500,0
20241016,204000,113717450,41500,41500,41500,41500,0
20241016,203900,113717450,41500,41500,41500,41500,0
20241016,203800,113717450,41500,41500,41500,41500,0
20241016,203700,113717450,41500,41500,41500,41500,0
20241016,203600,113717450,41500,41500,41500,41500,0
20241016,203500,113717450,41500,41500,41500,41500,0
20241016,203400,113717450,41500,41500,41500,41500,0
20241016,203300,113717450,41500,41500,41500,41500,0
20241016,203200,113717450,41500,41500,41500,41500,0
20241016,203100,113717450,41500,41500,41500,41500,0
20241016,203000,113717450,41500,41500,41500,41500,0
20241016,202900,113717450,41500,41500,41500,41500,0
20241016,202800,113717450,41500,41500,41500,41500,0
20241016,202700,113717450,41500,41500,41500,41500,0
20241016,202600,113717450,41500,41500,41500,41500,0
20241016,202500,113717450,41500,41500,41500,41500,0
20241016,202400,113717450,41500,41500,41500,41500,0
20241016,202300,113717450,41500,41500,41500,41500,0
20241016,202200,113717450,41500,41500,41500,41500,0
20241016,202100,113717450,41500,41500,41500,41500,0
20241016,202000,113717450,41500,41500,41500,41500,0
20241016,201900,113717450,41500,41500,41500,41500,51
20241016,201800,113717450,41500,41500,41500,41500,0
20241016,201700,113717450,41500,41500,41500,41500,0
20241016,201600,113717450,41500,41500,41500,41500,0
20241016,201500,113717450,41500,41500,41500,41500,0
20241016,201400,113717450,41500,41500,41500,41500,0
20241016,201300,113717450,41500,41500,41500,41500,0
20241016,201200,113717450,41500,41500,41500,41500,0
20241016,201100,113717450,41500,41500,41500,41500,0
20241016,201000,113717450,41500,41500,41500,41500,0
20241016,200900,113717450,41500,41500,41500,41500,0
20241016,200800,113717450,41500,41500,41500,41500,0
20241016,200700,113717450,41500,41500,41500,41500,0
20241016,200600,113717450,41500,41500,41500,41500,0
20241016,200500,113717450,41500,41500,41500,41500,0
20241016,200400,113717450,41500,41500,41500,41500,0
20241016,200300,113717450,41500,41500,41500,41500,0
20241016,200200,113717450,41500,41500,41500,41500,0
20241016,200100,113717450,41500,41500,41500,41500,0
20241016,200000,113717450,41500,41500,41500,41500,0
20241016,195900,113717450,41500,41500,41500,41500,0
20241016,195800,113717450,41500,41500,41500,41500,0
20241016,195700,113717450,41500,41500,41500,41500,0
20241016,195600,113717450,41500,41500,41500,41500,0
20241016,195500,113717450,41500,41500,41500,41500,0
20241016,195400,113717450,41500,41500,41500,41500,0
20241016,195300,113717450,41500,41500,41500,41500,0
20241016,195200,113717450,41500,41500,41500,41500,0
20241016,195100,113717450,41500,41500,41500,41500,0
20241016,195000,113717450,41500,41500,41500,41500,0
20241016,194900,113717450,41500,41500,41500,41500,51
20241016,194800,113717450,41500,41500,41500,41500,0
20241016,194700,113717450,41500,41500,41500,41500,0
20241016,194600,113717450,41500,41500,41500,41500,0
20241016,194500,113717450,41500,41500,41500,41500,0
20241016,194400,113717450,41500,41500,41500,41500,0
20241016,194300,113717450,41500,41500,41500,41500,0
20241016,194200,113717450,41500,41500,41500,41500,0
20241016,194100,113717450,41500,41500,41500,41500,0
20241016,194000,113717450,41500,41500,41500,41500,0
20241016,193900,113717450,41500,41500,41500,41500,0
20241016,193800,113717450,41500,41500,41500,41500,0
20241016,193700,113717450,41500,41500,41500,41500,0
20241016,193600,113717450,41500,41500,41500,41500,0
20241016,193500,113717450,41500,41500,41500,41500,0
20241016,193400,113717450,41500,41500,41500,41500,0
20241016,193300,113717450,41500,41500,41500,41500,0
20241016,193200,113717450,41500,41500,41500,41500,0
20241016,193100,113717450,41500,41500,41500,41500,0
20241016,193000,113717450,41500,41500,41500,41500,0
20241016,192900,113717450,41500,41500,41500,41500,0
20241016,192800,113717450,41500,41500,41500,41500,0
20241016,192700,113717450,41500,41500,41500,41500,0
20241016,192600,113717450,41500,41500,41500,41500,0
20241016,192500,113717450,41500,41500,41500,41500,0
20241016,192400,113717450,41500,41500,41500,41500,0
20241016,192300,113717450,41500,41500,41500,41500,0
20241016,192200,113717450,41500,41500,41500,41500,0
20241016,192100,113717450,41500,41500,41500,41500,0
20241016,192000,113717450,41500,41500,41500,41500,0
20241016,191900,113717450,41500,41500,41500,41500,51
20241016,191800,113717450,41500,41500,41500,41500,0
20241016,191700,113717450,41500,41500,41500,41500,0
20241016,191600,113717450,41500,41500,41500,41500,0
20241016,191500,113717450,41500,41500,41500,41500,0
20241016,191400,113717450,41500,41500,41500,41500,0
20241016,191300,113717450,41500,41500,41500,41500,0
20241016,191200,113717450,41500,41500,41500,41500,0
20241016,191100,113717450,41500,41500,41500,41500,0
20241016,191000,113717450,41500,41500,41500,41500,0
20241016,190900,113717450,41500,41500,41500,41500,0
20241016,190800,113717450,41500,41500,41500,41500,0
20241016,190700,113717450,41500,41500,41500,41500,0
20241016,190600,113717450,41500,41500,41500,41500,0
20241016,190500,113717450,41500,41500,41500,41500,0
20241016,190400,113717450,41500,41500,41500,41500,0
20241016,190300,113717450,41500,41500,41500,41500,0
20241016,190200,113717450,41500,41500,41500,41500,0
20241016,190100,113717450,41500,41500,41500,41500,0
20241016,190000,113717450,41500,41500,41500,41500,0
20241016,185900,113717450,41500,41500,41500,41500,0
20241016,185800,113717450,41500,41500,41500,41500,0
20241016,185700,113717450,41500,41500,41500,41500,0
20241016,185600,113717450,41500,41500,41500,41500,0
20241016,185500,113717450,41500,41500,41500,41500,0
20241016,185400,113717450,41500,41500,41500,41500,0
20241016,185300,113717450,41500,41500,41500,41500,0
20241016,185200,113717450,41500,41500,41500,41500,0
20241016,185100,113717450,41500,41500,41500,41500,0
20241016,185000,113717450,41500,41500,41500,41500,0
20241016,184900,113717450,41500,41500,41500,41500,51
20241016,184800,113717450,41500,41500,41500,41500,0
20241016,184700,113717450,41500,41500,41500,41500,0
20241016,184600,113717450,41500,41500,41500,41500,0
20241016,184500,113717450,41500,41500,41500,41500,0
20241016,184400,113717450,41500,41500,41500,41500,0
20241016,184300,113717450,41500,41500,41500,41500,0
20241016,184200,113717450,41500,41500,41500,41500,0
20241016,184100,113717450,41500,41500,41500,41500,0
20241016,184000,113717450,41500,41500,41500,41500,0
20241016,183900,113717450,41500,41500,41500,41500,0
20241016,183800,113717450,41500,41500,41500,41500,0
20241016,183700,113717450,41500,41500,41500,41500,0
20241016,183600,113717450,41500,41500,41500,41500,0
20241016,183500,113717450,41500,41500,41500,41500,0
20241016,183400,113717450,41500,41500,41500,41500,0
20241016,183300,113717450,41500,41500,41500,41500,0
20241016,183200,113717450,41500,41500,41500,41500,0
20241016,183100,113717450,41500,41500,41500,41500,0
20241016,183000,113717450,41500,41500,41500,41500,0
20241016,182900,113717450,41500,41500,41500,41500,0
20241016,182800,113717450,41500,41500,41500,41500,0
20241016,182700,113717450,41500,41500,41500,41500,0
20241016,182600,113717450,41500,41500,41500,41500,0
20241016,182500,113717450,41500,41500,41500,41500,0
20241016,182400,113717450,41500,41500,41500,41500,0
20241016,182300,113717450,41500,41500,41500,41500,0
20241016,182200,113717450,41500,41500,41500,41500,0
20241016,182100,113717450,41500,41500,41500,41500,0
20241016,182000,113717450,41500,41500,41500,41500,0
20241016,181900,113717450,41500,41500,41500,41500,51
20241016,181800,113717450,41500,41500,41500,41500,0
20241016,181700,113717450,41500,41500,41500,41500,0
20241016,181600,113717450,41500,41500,41500,41500,0
20241016,181500,113717450,41500,41500,41500,41500,0
20241016,181400,113717450,41500,41500,41500,41500,0
20241016,181300,113717450,41500,41500,41500,41500,0
20241016,181200,113717450,41500,41500,41500,41500,0
20241016,181100,113717450,41500,41500,41500,41500,0
20241016,181000,113717450,41500,41500,41500,41500,0
20241016,180900,113717450,41500,41500,41500,41500,0
20241016,180800,113717450,41500,41500,41500,41500,0
20241016,180700,113717450,41500,41500,41500,41500,0
20241016,180600,113717450,41500,41500,41500,41500,0
20241016,180500,113717450,41500,41500,41500,41500,0
20241016,180400,113717450,41500,41500,41500,41500,0
20241016,180300,113717450,41500,41500,41500,41500,0
20241016,180200,113717450,41500,41500,41500,41500,0
20241016,180100,113717450,41500,41500,41500,41500,0
20241016,180000,113717450,41500,41500,41500,41500,0
20241016,175900,113717450,41500,41500,41500,41500,0
20241016,175800,113717450,41500,41500,41500,41500,0
20241016,175700,113717450,41500,41500,41500,41500,0
20241016,175600,113717450,41500,41500,41500,41500,0
20241016,175500,113717450,41500,41500,41500,41500,0
20241016,175400,113717450,41500,41500,41500,41500,0
20241016,175300,113717450,41500,41500,41500,41500,0
20241016,175200,113717450,41500,41500,41500,41500,0
20241016,175100,113717450,41500,41500,41500,41500,0
20241016,175000,113717450,41500,41500,41500,41500,0
20241016,174900,113717450,41500,41500,41500,41500,51
20241016,174800,113717450,41500,41500,41500,41500,0
20241016,174700,113717450,41500,41500,41500,41500,0
20241016,174600,113717450,41500,41500,41500,41500,0
20241016,174500,113717450,41500,41500,41500,41500,0
20241016,174400,113717450,41500,41500,41500,41500,0
20241016,174300,113717450,41500,41500,41500,41500,0
20241016,174200,113717450,41500,41500,41500,41500,0
20241016,174100,113717450,41500,41500,41500,41500,0
20241016,174000,113717450,41500,41500,41500,41500,0
20241016,173900,113717450,41500,41500,41500,41500,0
20241016,173800,113717450,41500,41500,41500,41500,0
20241016,173700,113717450,41500,41500,41500,41500,0
20241016,173600,113717450,41500,41500,41500,41500,0
20241016,173500,113717450,41500,41500,41500,41500,0
20241016,173400,113717450,41500,41500,41500,41500,0
20241016,173300,113717450,41500,41500,41500,41500,0
20241016,173200,113717450,41500,41500,41500,41500,0
20241016,173100,113717450,41500,41500,41500,41500,0
20241016,173000,113717450,41500,41500,41500,41500,0
20241016,172900,113717450,41500,41500,41500,41500,0
20241016,172800,113717450,41500,41500,41500,41500,0
20241016,172700,113717450,41500,41500,41500,41500,0
20241016,172600,113717450,41500,41500,41500,41500,0
20241016,172500,113717450,41500,41500,41500,41500,0
20241016,172400,113717450,41500,41500,41500,41500,0
20241016,172300,113717450,41500,41500,41500,41500,0
20241016,172200,113717450,41500,41500,41500,41500,0
20241016,172100,113717450,41500,41500,41500,41500,0
20241016,172000,113717450,41500,41500,41500,41500,0
20241016,171900,113717450,41500,41500,41500,41500,51
20241016,171800,113717450,41500,41500,41500,41500,0
20241016,171700,113717450,41500,41500,41500,41500,0
20241016,171600,113717450,41500,41500,41500,41500,0
20241016,171500,113717450,41500,41500,41500,41500,0
20241016,171400,113717450,41500,41500,41500,41500,0
20241016,171300,113717450,41500,41500,41500,41500,0
20241016,171200,113717450,41500,41500,41500,41500,0
20241016,171100,113717450,41500,41500,41500,41500,0
20241016,171000,113717450,41500,41500,41500,41500,0
20241016,170900,113717450,41500,41500,41500,41500,0
20241016,170800,113717450,41500,41500,41500,41500,0
20241016,170700,113717450,41500,41500,41500,41500,0
20241016,170600,113717450,41500,41500,41500,41500,0
20241016,170500,113717450,41500,41500,41500,41500,0
20241016,170400,113717450,41500,41500,41500,41500,0
20241016,170300,113717450,41500,41500,41500,41500,0
20241016,170200,113717450,41500,41500,41500,41500,0
20241016,170100,113717450,41500,41500,41500,41500,0
20241016,170000,113717450,41500,41500,41500,41500,0
20241016,165900,113717450,41500,41500,41500,41500,0
20241016,165800,113717450,41500,41500,41500,41500,0
20241016,165700,113717450,41500,41500,41500,41500,0
20241016,165600,113717450,41500,41500,41500,41500,0
20241016,165500,113717450,41500,41500,41500,41500,0
20241016,165400,113717450,41500,41500,41500,41500,0
20241016,165300,113717450,41500,41500,41500,41500,0
20241016,165200,113717450,41500,41500,41500,41500,0
20241016,165100,113717450,41500,41500,41500,41500,0
20241016,165000,113717450,41500,41500,41500,41500,0
20241016,164900,113717450,41500,41500,41500,41500,51
20241016,164800,113717450,41500,41500,41500,41500,0
20241016,164700,113717450,41500,41500,41500,41500,0
20241016,164600,113717450,41500,41500,41500,41500,0
20241016,164500,113717450,41500,41500,41500,41500,0
20241016,164400,113717450,41500,41500,41500,41500,0
20241016,164300,113717450,41500,41500,41500,41500,0
20241016,164200,113717450,41500,41500,41500,41500,0
20241016,164100,113717450,41500,41500,41500,41500,0
20241016,164000,113717450,41500,41500,41500,41500,0
20241016,163900,113717450,41500,41500,41500,41500,0
20241016,163800,113717450,41500,41500,41500,41500,0
20241016,163700,113717450,41500,41500,41500,41500,0
20241016,163600,113717450,41500,41500,41500,41500,0
20241016,163500,113717450,41500,41500,41500,41500,0
20241016,163400,113717450,41500,41500,41500,41500,0
20241016,163300,113717450,41500,41500,41500,41500,0
20241016,163200,113717450,41500,41500,41500,41500,0
20241016,163100,113717450,41500,41500,41500,41500,0
20241016,163000,113717450,41500,41500,41500,41500,0
20241016,162900,113717450,41500,41500,41500,41500,0
20241016,162800,113717450,41500,41500,41500,41500,0
20241016,162700,113717450,41500,41500,41500,41500,0
20241016,162600,113717450,41500,41500,41500,41500,0
20241016,162500,113717450,41500,41500,41500,41500,0
20241016,162400,113717450,41500,41500,41500,41500,0
20241016,162300,113717450,41500,41500,41500,41500,0
20241016,162200,113717450,41500,41500,41500,41500,0
20241016,162100,113717450,41500,41500,41500,41500,0
20241016,162000,113717450,41500,41500,41500,41500,0
20241016,161900,113717450,41500,41500,41500,41500,51
20241016,161800,113717450,41500,41500,41500,41500,0
20241016,161700,113717450,41500,41500,41500,41500,0
20241016,161600,113717450,41500,41500,41500,41500,0
20241016,161500,113717450,41500,41500,41500,41500,0
20241016,161400,113717450,41500,41500,41500,41500,0
20241016,161300,113717450,41500,41500,41500,41500,0
20241016,161200,113717450,41500,41500,41500,41500,0
20241016,161100,113717450,41500,41500,41500,41500,0
20241016,161000,113717450,41500,41500,41500,41500,0
20241016,160900,113717450,41500,41500,41500,41500,0
20241016,160800,113717450,41500,41500,41500,41500,0
20241016,160700,113717450,41500,41500,41500,41500,0
20241016,160600,113717450,41500,41500,41500,41500,0
20241016,160500,113717450,41500,41500,41500,41500,0
20241016,160400,113717450,41500,41500,41500,41500,0
20241016,160300,113717450,41500,41500,41500,41500,0
20241016,160200,113717450,41500,41500,41500,41500,0
20241016,160100,113717450,41500,41500,41500,41500,0
20241016,160000,113717450,41500,41500,41500,41500,0
20241016,155900,113717450,41500,41500,41500,41500,0
20241016,155800,113717450,41500,41500,41500,41500,0
20241016,155700,113717450,41500,41500,41500,41500,0
20241016,155600,113717450,41500,41500,41500,41500,0
20241016,155500,113717450,41500,41500,41500,41500,0
20241016,155400,113717450,41500,41500,41500,41500,0
20241016,155300,113717450,41500,41500,41500,41500,0
20241016,155200,113717450,41500,41500,41500,41500,0
20241016,155100,113717450,41500,41500,41500,41500,0
20241016,155000,113717450,41500,41500,41500,41500,0
20241016,154900,113717450,41500,41500,41500,41500,51
20241016,154800,113717450,41500,41500,41500,41500,0
20241016,154700,113717450,41500,41500,41500,41500,0
20241016,154600,113717450,41500,41500,41500,41500,0
20241016,154500,113717450,41500,41500,41500,41500,0
20241016,154400,113717450,41500,41500,41500,41500,0
20241016,154300,113717450,41500,41500,41500,41500,0
20241016,154200,113717450,41500,41500,41500,41500,0
20241016,154100,113717450,41500,41500,41500,41500,0
20241016,154000,113717450,41500,41500,41500,41500,0
20241016,153900,113717450,41500,41500,41500,41500,0
20241016,153800,113717450,41500,41500,41500,41500,0
20241016,153700,113717450,41500,41500,41500,41500,0
20241016,153600,113717450,41500,41500,41500,41500,0
20241016,153500,113717450,41500,41500,41500,41500,0
20241016,153400,113717450,41500,41500,41500,41500,0
20241016,153300,113717450,41500,41500,41500,41500,0
20241016,153200,113717450,41500,41500,41500,41500,0
20241016,153100,113717450,41500,41500,41500,41500,0
20241016,153000,113717450,41500,41500,41500,41500,51
20241016,152900,111600950,41500,41500,41500,41500,0
20241016,152800,111600950,41500,41500,41500,41500,0
20241016,152700,111600950,41500,41500,41500,41500,0
20241016,152600,111600950,41500,41500,41500,41500,0
20241016,152500,111600950,41500,41500,41500,41500,0
20241016,152400,111600950,41500,41500,41500,41500,0
20241016,152300,111600950,41500,41500,41500,41500,0
20241016,152200,111600950,41500,41500,41500,41500,0
20241016,152100,111600950,41500,41500,41500,41500,0
20241016,152000,111600950,41500,41500,41500,41500,0
20241016,151900,111600950,41500,41500,41500,41500,2
20241016,151800,111517950,41500,41500,41500,41500,1
20241016,151700,111476450,41500,41500,41500,41500,0
20241016,151600,111476450,41500,41400,41500,41400,122
20241016,151500,106419700,41400,41400,41400,41400,1
20241016,151400,106378300,41400,41400,41400,41400,2
20241016,151300,106295500,41400,41400,41400,41400,2
20241016,151200,106212700,41400,41400,41400,41400,1
20241016,151100,106171300,41400,41400,41400,41400,1
20241016,151000,106129900,41200,41200,41200,41200,1
20241016,150900,106088700,41400,41300,41400,41300,111
20241016,150800,101499550,41200,41200,41200,41200,9
20241016,150700,101128750,41200,41200,41200,41200,0
20241016,150600,101128750,41200,41200,41200,41200,1
20241016,150500,101087550,41200,41200,41200,41200,10
20241016,150400,100675550,41300,41300,41300,41300,0
20241016,150300,100675550,41300,41300,41300,41300,1
20241016,150200,100634250,41200,41200,41200,41200,13
20241016,150100,100098650,41300,41300,41300,41300,0
20241016,150000,100098650,41300,41300,41300,41300,1
20241016,145900,100057350,41300,41300,41300,41300,0
20241016,145800,100057350,41300,41300,41300,41300,0
20241016,145700,100057350,41300,41300,41300,41300,2
20241016,145600,99974750,41300,41300,41300,41300,1
20241016,145500,99933450,41300,41300,41300,41300,0
20241016,145400,99933450,41300,41300,41300,41300,26
20241016,145300,98859650,41300,41300,41300,41300,0
20241016,145200,98859650,41300,41300,41300,41300,0
20241016,145100,98859650,41300,41300,41300,41300,1
20241016,145000,98818350,41300,41300,41300,41300,0
20241016,144900,98818350,41300,41300,41300,41300,0
20241016,144800,98818350,41300,41300,41300,41300,1
20241016,144700,98777050,41300,41300,41300,41300,0
20241016,144600,98777050,41300,41300,41300,41300,0
20241016,144500,98777050,41300,41300,41300,41300,1
20241016,144400,98735750,41300,41300,41300,41300,0
20241016,144300,98735750,41300,41300,41300,41300,0
20241016,144200,98735750,41300,41300,41300,41300,1
20241016,144100,98694450,41300,41300,41300,41300,0
20241016,144000,98694450,41300,41300,41300,41300,0
20241016,143900,98694450,41300,41300,41300,41300,1
20241016,143800,98653150,41300,41300,41300,41300,0
20241016,143700,98653150,41300,41300,41300,41300,1
20241016,143600,98611850,41200,41300,41300,41200,3
20241016,143500,98488150,41300,41300,41300,41300,0
20241016,143400,98488150,41300,41300,41300,41300,0
20241016,143300,98488150,41300,41300,41300,41300,1
20241016,143200,98446850,41350,41350,41350,41350,0
20241016,143100,98446850,41350,41350,41350,41350,0
20241016,143000,98446850,41350,41350,41350,41350,1
20241016,142900,98405500,41350,41350,41350,41350,0
20241016,142800,98405500,41350,41350,41350,41350,0
20241016,142700,98405500,41350,41350,41350,41350,1
20241016,142600,98364150,41350,41350,41350,41350,0
20241016,142500,98364150,41350,41350,41350,41350,0
20241016,142400,98364150,41350,41350,41350,41350,1
20241016,142300,98322800,41400,41400,41400,41400,0
20241016,142200,98322800,41400,41400,41400,41400,0
20241016,142100,98322800,41400,41400,41400,41400,0
20241016,142000,98322800,41400,41400,41400,41400,1
20241016,141900,98281400,41400,41400,41400,41400,1
20241016,141800,98240000,41200,41200,41200,41200,8
20241016,141700,97910400,41400,41400,41400,41400,1
20241016,141600,97869000,41400,41400,41400,41400,0
20241016,141500,97869000,41400,41400,41400,41400,0
20241016,141400,97869000,41400,41400,41400,41400,1
20241016,141300,97827600,41400,41400,41400,41400,0
20241016,141200,97827600,41400,41400,41400,41400,0
20241016,141100,97827600,41400,41400,41400,41400,1
20241016,141000,97786200,41450,41450,41450,41450,0
20241016,140900,97786200,41450,41450,41450,41450,0
20241016,140800,97786200,41450,41200,41450,41200,7
20241016,140700,97497550,41500,41500,41500,41500,0
20241016,140600,97497550,41500,41500,41500,41500,0
20241016,140500,97497550,41500,41500,41500,41500,1
20241016,140400,97456050,41500,41500,41500,41500,0
20241016,140300,97456050,41500,41500,41500,41500,31
20241016,140200,96169550,41500,41500,41500,41500,1
20241016,140100,96128050,41500,41450,41500,41450,62
20241016,140000,93558050,41450,41450,41450,41450,0
20241016,135900,93558050,41450,41450,41450,41450,1
20241016,135800,93516600,41450,41450,41450,41450,0
20241016,135700,93516600,41450,41450,41450,41450,0
20241016,135600,93516600,41450,41400,41450,41400,81
20241016,135500,90163150,41150,41150,41150,41150,5
20241016,135400,89957400,41400,41400,41400,41400,0
20241016,135300,89957400,41400,41400,41400,41400,1
20241016,135200,89916000,41400,41400,41400,41400,0
20241016,135100,89916000,41400,41400,41400,41400,0
20241016,135000,89916000,41400,41400,41400,41400,1
20241016,134900,89874600,41400,41400,41400,41400,6
20241016,134800,89626200,41400,41400,41400,41400,0
20241016,134700,89626200,41400,41400,41400,41400,1
20241016,134600,89584800,41400,41400,41400,41400,0
20241016,134500,89584800,41400,41400,41400,41400,5
20241016,134400,89377800,41400,41400,41400,41350,11
20241016,134300,88922450,41400,41350,41400,41350,2
20241016,134200,88839700,41350,41350,41350,41350,0
20241016,134100,88839700,41350,41350,41350,41350,1
20241016,134000,88798350,41350,41350,41350,41350,0
20241016,133900,88798350,41350,41350,41350,41350,15
20241016,133800,88178100,41350,41350,41350,41350,1
20241016,133700,88136750,41350,41350,41350,41350,0
20241016,133600,88136750,41350,41350,41350,41350,0
20241016,133500,88136750,41350,41350,41350,41350,3
20241016,133400,88012700,41300,41300,41300,41300,22
20241016,133300,87104100,41350,41300,41350,41300,3
20241016,133200,86980150,41300,41300,41300,41300,1
20241016,133100,86938850,41300,41300,41300,41300,3
20241016,133000,86814950,41300,41300,41300,41300,0
20241016,132900,86814950,41300,41300,41300,41300,1
20241016,132800,86773650,41300,41300,41300,41300,0
20241016,132700,86773650,41300,41300,41300,41300,0
20241016,132600,86773650,41300,41300,41300,41300,1
20241016,132500,86732350,41350,41350,41350,41350,0
20241016,132400,86732350,41350,41350,41350,41350,0
20241016,132300,86732350,41350,41350,41350,41350,1
20241016,132200,86691000,41350,41350,41350,41350,0
20241016,132100,86691000,41350,41350,41350,41350,0
20241016,132000,86691000,41350,41350,41350,41350,1
20241016,131900,86649650,41350,41350,41350,41350,0
20241016,131800,86649650,41350,41350,41350,41350,0
20241016,131700,86649650,41350,41350,41350,41350,0
20241016,131600,86649650,41350,41350,41350,41350,1
20241016,131500,86608300,41300,41300,41300,41300,0
20241016,131400,86608300,41300,41300,41300,41300,0
20241016,131300,86608300,41300,41300,41300,41300,0
20241016,131200,86608300,41300,41300,41300,41300,0
20241016,131100,86608300,41300,41150,41300,41150,39
20241016,131000,84998050,41300,41300,41300,41300,0
20241016,130900,84998050,41300,41300,41300,41300,0
20241016,130800,84998050,41300,41300,41300,41300,0
20241016,130700,84998050,41300,41300,41300,41300,1
20241016,130600,84956750,41300,41300,41300,41300,0
20241016,130500,84956750,41300,41300,41300,41300,0
20241016,130400,84956750,41300,41300,41300,41300,1
20241016,130300,84915450,41300,41300,41300,41300,0
20241016,130200,84915450,41300,41300,41300,41300,0
20241016,130100,84915450,41300,41300,41300,41300,1
20241016,130000,84874150,41250,41250,41250,41250,0
20241016,125900,84874150,41250,41250,41250,41250,0
20241016,125800,84874150,41250,41250,41250,41250,1
20241016,125700,84832900,41250,41250,41250,41250,0
20241016,125600,84832900,41250,41250,41250,41250,0
20241016,125500,84832900,41250,41250,41250,41250,38
20241016,125400,83265400,41250,41250,41250,41250,1
20241016,125300,83224150,41250,41250,41250,41250,0
20241016,125200,83224150,41250,41250,41250,41250,0
20241016,125100,83224150,41250,41250,41250,41250,1
20241016,125000,83182900,41250,41250,41250,41250,0
20241016,124900,83182900,41250,41250,41250,41250,0
20241016,124800,83182900,41250,41200,41250,41200,5
20241016,124700,82976850,41250,41250,41250,41250,0
20241016,124600,82976850,41250,41250,41250,41250,0
20241016,124500,82976850,41250,41250,41250,41250,0
20241016,124400,82976850,41250,41250,41250,41250,1
20241016,124300,82935600,41150,41150,41150,41150,31
20241016,124200,81659950,41150,41150,41150,41150,4
20241016,124100,81495350,41250,41250,41250,41250,1
20241016,124000,81454100,41250,41250,41250,41250,0
20241016,123900,81454100,41250,41250,41250,41250,0
20241016,123800,81454100,41250,41250,41250,41250,1
20241016,123700,81412850,41200,41200,41200,41200,1
20241016,123600,81371650,41150,41100,41150,41100,96
20241016,123500,77425450,41150,41150,41150,41150,5
20241016,123400,77219700,41150,41150,41150,41150,0
20241016,123300,77219700,41150,41150,41150,41150,0
20241016,123200,77219700,41150,41150,41150,41150,1
20241016,123100,77178550,41200,41150,41200,41150,31
20241016,123000,75902850,41200,41200,41200,41200,6
20241016,122900,75655650,41200,41200,41200,41200,0
20241016,122800,75655650,41200,41150,41200,41150,45
20241016,122700,73803850,41150,41150,41150,41150,0
20241016,122600,73803850,41150,41150,41150,41150,0
20241016,122500,73803850,41150,41150,41150,41150,1
20241016,122400,73762700,41150,41150,41150,41150,1
20241016,122300,73721550,41150,41150,41150,41150,0
20241016,122200,73721550,41150,41150,41150,41150,2
20241016,122100,73639250,41150,41150,41150,41150,0
20241016,122000,73639250,41150,41150,41150,41150,0
20241016,121900,73639250,41150,41150,41150,41150,0
20241016,121800,73639250,41150,41150,41150,41150,1
20241016,121700,73598100,41150,41150,41150,41150,0
20241016,121600,73598100,41150,41150,41150,41150,2
20241016,121500,73515800,41150,41150,41150,41150,1
20241016,121400,73474650,41150,41150,41150,41150,3
20241016,121300,73351200,41150,41150,41150,41150,0
20241016,121200,73351200,41150,41150,41150,41150,1
20241016,121100,73310050,41150,41150,41150,41150,0
20241016,121000,73310050,41150,41150,41150,41150,0
20241016,120900,73310050,41150,41150,41150,41150,1
20241016,120800,73268900,41150,41150,41150,41150,0
20241016,120700,73268900,41150,41150,41150,41150,3
20241016,120600,73145450,41150,41150,41150,41150,0
20241016,120500,73145450,41150,41150,41150,41150,1
20241016,120400,73104300,41200,41200,41200,41200,0
20241016,120300,73104300,41200,41200,41200,41200,0
20241016,120200,73104300,41200,41200,41200,41200,6
20241016,120100,72857100,41200,41200,41200,41200,0
20241016,120000,72857100,41200,41200,41200,41200,0
20241016,115900,72857100,41200,41200,41200,41200,1
20241016,115800,72815900,41150,41150,41150,41150,0
20241016,115700,72815900,41150,41150,41150,41150,0
20241016,115600,72815900,41150,41100,41150,41100,137
20241016,115500,67184950,41150,41150,41150,41150,2
20241016,115400,67102650,41150,41150,41150,41150,32
20241016,115300,65785850,41200,41200,41200,41200,0
20241016,115200,65785850,41200,41200,41200,41200,1
20241016,115100,65744650,41150,41150,41150,41150,0
20241016,115000,65744650,41150,41150,41150,41150,3
20241016,114900,65621200,41150,41200,41200,41150,12
20241016,114800,65127350,41200,41200,41200,41200,0
20241016,114700,65127350,41200,41200,41200,41200,0
20241016,114600,65127350,41200,41200,41200,41200,1
20241016,114500,65086150,41200,41200,41200,41200,0
20241016,114400,65086150,41200,41200,41200,41200,0
20241016,114300,65086150,41200,41200,41200,41200,0
20241016,114200,65086150,41200,41200,41200,41200,1
20241016,114100,65044950,41200,41200,41200,41200,0
20241016,114000,65044950,41200,41200,41200,41200,4
20241016,113900,64880150,41150,41150,41150,41150,0
20241016,113800,64880150,41150,41150,41150,41150,0
20241016,113700,64880150,41150,41150,41150,41150,0
20241016,113600,64880150,41150,41150,41150,41150,0
20241016,113500,64880150,41150,41150,41150,41150,12
20241016,113400,64386350,41200,41200,41200,41200,0
20241016,113300,64386350,41200,41200,41200,41200,0
20241016,113200,64386350,41200,41200,41200,41200,0
20241016,113100,64386350,41200,41200,41200,41200,0
20241016,113000,64386350,41200,41200,41200,41200,0
20241016,112900,64386350,41200,41200,41200,41200,0
20241016,112800,64386350,41200,41200,41200,41200,0
20241016,112700,64386350,41200,41200,41200,41200,0
20241016,112600,64386350,41200,41200,41200,41200,0
20241016,112500,64386350,41200,41200,41200,41200,0
20241016,112400,64386350,41200,41200,41200,41200,0
20241016,112300,64386350,41200,41200,41200,41200,0
20241016,112200,64386350,41200,41200,41200,41200,0
20241016,112100,64386350,41200,41200,41200,41200,0
20241016,112000,64386350,41200,41200,41200,41200,0
20241016,111900,64386350,41200,41200,41200,41200,0
20241016,111800,64386350,41200,41200,41200,41200,0
20241016,111700,64386350,41200,41200,41200,41200,0
20241016,111600,64386350,41200,41200,41200,41200,0
20241016,111500,64386350,41200,41200,41200,41200,0
20241016,111400,64386350,41200,41200,41200,41200,0
20241016,111300,64386350,41200,41200,41200,41200,0
20241016,111200,64386350,41200,41200,41200,41200,72
20241016,111100,61419950,41200,41200,41200,41200,1
20241016,111000,61378750,41250,41300,41300,41250,2
20241016,110900,61296200,41300,41300,41300,41300,0
20241016,110800,61296200,41300,41300,41300,41300,0
20241016,110700,61296200,41300,41300,41300,41300,0
20241016,110600,61296200,41300,41300,41300,41300,0
20241016,110500,61296200,41300,41300,41300,41300,0
20241016,110400,61296200,41300,41300,41300,41300,0
20241016,110300,61296200,41300,41300,41300,41300,0
20241016,110200,61296200,41300,41300,41300,41300,0
20241016,110100,61296200,41300,41300,41300,41300,0
20241016,110000,61296200,41300,41300,41300,41300,1
20241016,105900,61254900,41300,41300,41300,41300,1
20241016,105800,61213600,41350,41350,41350,41350,0
20241016,105700,61213600,41350,41350,41350,41350,0
20241016,105600,61213600,41350,41350,41350,41350,2
20241016,105500,61130900,41200,41200,41200,41200,0
20241016,105400,61130900,41200,41200,41200,41200,0
20241016,105300,61130900,41200,41200,41200,41200,0
20241016,105200,61130900,41200,41200,41200,41200,0
20241016,105100,61130900,41200,41200,41200,41200,0
20241016,105000,61130900,41200,41200,41200,41200,0
20241016,104900,61130900,41200,41200,41200,41200,0
20241016,104800,61130900,41200,41200,41200,41200,0
20241016,104700,61130900,41200,41200,41200,41200,19
20241016,104600,60348100,41200,41200,41200,41200,0
20241016,104500,60348100,41200,41100,41200,41100,2
20241016,104400,60265800,41200,41200,41200,41200,30
20241016,104300,59029800,41100,41100,41100,41100,0
20241016,104200,59029800,41100,41100,41100,41100,0
20241016,104100,59029800,41100,41100,41100,41100,1
20241016,104000,58988700,41100,41100,41100,41100,0
20241016,103900,58988700,41100,41100,41100,41100,0
20241016,103800,58988700,41100,41100,41100,41100,0
20241016,103700,58988700,41100,41100,41100,41100,0
20241016,103600,58988700,41100,41100,41100,41100,0
20241016,103500,58988700,41100,41100,41100,41100,0
20241016,103400,58988700,41100,41100,41100,41100,0
20241016,103300,58988700,41100,41100,41100,41100,0
20241016,103200,58988700,41100,41100,41100,41100,0
20241016,103100,58988700,41100,41100,41100,41100,0
20241016,103000,58988700,41100,41100,41100,41100,18
20241016,102900,58248900,41100,41100,41100,41100,0
20241016,102800,58248900,41100,41100,41100,41100,0
20241016,102700,58248900,41100,41100,41100,41100,0
20241016,102600,58248900,41100,41100,41100,41100,0
20241016,102500,58248900,41100,41100,41100,41100,0
20241016,102400,58248900,41100,41100,41100,41100,0
20241016,102300,58248900,41100,41100,41100,41100,0
20241016,102200,58248900,41100,41100,41100,41100,0
20241016,102100,58248900,41100,41100,41100,41100,87
20241016,102000,54673200,41300,41300,41300,41300,0
20241016,101900,54673200,41300,41300,41300,41300,0
20241016,101800,54673200,41300,41300,41300,41300,0
20241016,101700,54673200,41300,41250,41300,41250,20
20241016,101600,53847500,41300,41300,41300,41300,0
20241016,101500,53847500,41300,41300,41300,41300,0
20241016,101400,53847500,41300,41200,41300,41200,2
20241016,101300,53765000,41250,41250,41250,41250,0
20241016,101200,53765000,41250,41250,41250,41250,0
20241016,101100,53765000,41250,41250,41250,41250,1
20241016,101000,53723750,41100,41100,41100,41100,1
20241016,100900,53682650,41100,41150,41150,41100,22
20241016,100800,52778200,41300,41300,41300,41300,0
20241016,100700,52778200,41300,41300,41300,41300,1
20241016,100600,52736900,41350,41350,41350,41350,0
20241016,100500,52736900,41350,41350,41350,41350,0
20241016,100400,52736900,41350,41350,41350,41350,0
20241016,100300,52736900,41350,41350,41350,41350,0
20241016,100200,52736900,41350,41350,41350,41350,0
20241016,100100,52736900,41350,41350,41350,41350,0
20241016,100000,52736900,41350,41350,41350,41350,1
20241016,095900,52695550,41250,41250,41250,41250,0
20241016,095800,52695550,41250,41250,41250,41250,0
20241016,095700,52695550,41250,41250,41250,41250,0
20241016,095600,52695550,41250,41250,41250,41250,0
20241016,095500,52695550,41250,41250,41250,41250,0
20241016,095400,52695550,41250,41250,41250,41250,0
20241016,095300,52695550,41250,41250,41250,41250,0
20241016,095200,52695550,41250,41250,41250,41250,34
20241016,095100,51293050,41150,41150,41150,41150,0
20241016,095000,51293050,41150,41150,41150,41150,1
20241016,094900,51251900,41150,41150,41150,41150,1
20241016,094800,51210750,41100,41100,41100,41100,1
20241016,094700,51169650,41100,41100,41100,41100,0
20241016,094600,51169650,41100,41100,41100,41100,0
20241016,094500,51169650,41100,41100,41100,41100,0
20241016,094400,51169650,41100,41100,41100,41100,0
20241016,094300,51169650,41100,41100,41100,41100,0
20241016,094200,51169650,41100,41100,41100,41100,0
20241016,094100,51169650,41100,41100,41100,41100,0
20241016,094000,51169650,41100,41100,41100,41100,0
20241016,093900,51169650,41100,41100,41100,41100,0
20241016,093800,51169650,41100,41100,41100,41100,14
20241016,093700,50594250,41100,41100,41100,41100,0
20241016,093600,50594250,41100,41100,41100,41100,29
20241016,093500,49402350,41100,41100,41100,41100,1
20241016,093400,49361250,40900,40900,40900,40900,0
20241016,093300,49361250,40900,40900,40900,40900,0
20241016,093200,49361250,40900,40900,40900,40900,2
20241016,093100,49279450,40850,40850,40850,40850,0
20241016,093000,49279450,40850,40850,40850,40850,2
20241016,092900,49197750,40850,40850,40850,40850,0
20241016,092800,49197750,40850,40850,40850,40850,5
20241016,092700,48993500,40850,40850,40850,40850,155
20241016,092600,42661750,40800,40800,40800,40800,0
20241016,092500,42661750,40800,41050,41050,40800,653
20241016,092400,15964550,41050,41050,41050,41050,0
20241016,092300,15964550,41050,41050,41050,41050,0
20241016,092200,15964550,41050,41050,41050,41050,51
20241016,092100,13871000,41050,41050,41050,41050,0
20241016,092000,13871000,41050,41050,41050,41050,0
20241016,091900,13871000,41050,41050,41050,41050,0
20241016,091800,13871000,41050,41050,41050,41050,0
20241016,091700,13871000,41050,41050,41050,41000,3
20241016,091600,13747900,41000,41000,41000,41000,65
20241016,091500,11082900,41050,41050,41050,41050,1
20241016,091400,11041850,41100,41100,41100,41100,0
20241016,091300,11041850,41100,41100,41100,41100,0
20241016,091200,11041850,41100,41100,41100,41100,3
20241016,091100,10918550,41100,41100,41100,41100,0
20241016,091000,10918550,41100,41100,41100,41100,0
20241016,090900,10918550,41100,41100,41100,41100,0
20241016,090800,10918550,41100,41100,41100,41100,0
20241016,090700,10918550,41100,41100,41100,41100,0
20241016,090600,10918550,41100,41100,41100,41100,45
20241016,090500,9069050,41000,41250,41250,41000,85
20241016,090400,5582850,41050,41050,41050,41050,0
20241016,090300,5582850,41050,41050,41050,41050,0
20241016,090200,5582850,41050,41100,41100,41050,75
20241016,090100,2504050,41050,41050,41050,41050,0
20241016,090000,2504050,41050,41050,41050,41050,61