KissMeData/487570/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,215100,106802750,41350,41350,41350,41350,25
20241017,215000,106802750,41350,41350,41350,41350,0
20241017,214900,106802750,41350,41350,41350,41350,0
20241017,214800,106802750,41350,41350,41350,41350,0
20241017,214700,106802750,41350,41350,41350,41350,0
20241017,214600,106802750,41350,41350,41350,41350,0
20241017,214500,106802750,41350,41350,41350,41350,0
20241017,214400,106802750,41350,41350,41350,41350,0
20241017,214300,106802750,41350,41350,41350,41350,0
20241017,214200,106802750,41350,41350,41350,41350,0
20241017,214100,106802750,41350,41350,41350,41350,0
20241017,214000,106802750,41350,41350,41350,41350,0
20241017,213900,106802750,41350,41350,41350,41350,0
20241017,213800,106802750,41350,41350,41350,41350,0
20241017,213700,106802750,41350,41350,41350,41350,0
20241017,213600,106802750,41350,41350,41350,41350,0
20241017,213500,106802750,41350,41350,41350,41350,0
20241017,213400,106802750,41350,41350,41350,41350,0
20241017,213300,106802750,41350,41350,41350,41350,0
20241017,213200,106802750,41350,41350,41350,41350,0
20241017,213100,106802750,41350,41350,41350,41350,0
20241017,213000,106802750,41350,41350,41350,41350,0
20241017,212900,106802750,41350,41350,41350,41350,0
20241017,212800,106802750,41350,41350,41350,41350,0
20241017,212700,106802750,41350,41350,41350,41350,0
20241017,212600,106802750,41350,41350,41350,41350,0
20241017,212500,106802750,41350,41350,41350,41350,0
20241017,212400,106802750,41350,41350,41350,41350,0
20241017,212300,106802750,41350,41350,41350,41350,0
20241017,212200,106802750,41350,41350,41350,41350,0
20241017,212100,106802750,41350,41350,41350,41350,25
20241017,212000,106802750,41350,41350,41350,41350,0
20241017,211900,106802750,41350,41350,41350,41350,0
20241017,211800,106802750,41350,41350,41350,41350,0
20241017,211700,106802750,41350,41350,41350,41350,0
20241017,211600,106802750,41350,41350,41350,41350,0
20241017,211500,106802750,41350,41350,41350,41350,0
20241017,211400,106802750,41350,41350,41350,41350,0
20241017,211300,106802750,41350,41350,41350,41350,0
20241017,211200,106802750,41350,41350,41350,41350,0
20241017,211100,106802750,41350,41350,41350,41350,0
20241017,211000,106802750,41350,41350,41350,41350,0
20241017,210900,106802750,41350,41350,41350,41350,0
20241017,210800,106802750,41350,41350,41350,41350,0
20241017,210700,106802750,41350,41350,41350,41350,0
20241017,210600,106802750,41350,41350,41350,41350,0
20241017,210500,106802750,41350,41350,41350,41350,0
20241017,210400,106802750,41350,41350,41350,41350,0
20241017,210300,106802750,41350,41350,41350,41350,0
20241017,210200,106802750,41350,41350,41350,41350,0
20241017,210100,106802750,41350,41350,41350,41350,0
20241017,210000,106802750,41350,41350,41350,41350,0
20241017,205900,106802750,41350,41350,41350,41350,0
20241017,205800,106802750,41350,41350,41350,41350,0
20241017,205700,106802750,41350,41350,41350,41350,0
20241017,205600,106802750,41350,41350,41350,41350,0
20241017,205500,106802750,41350,41350,41350,41350,0
20241017,205400,106802750,41350,41350,41350,41350,0
20241017,205300,106802750,41350,41350,41350,41350,0
20241017,205200,106802750,41350,41350,41350,41350,0
20241017,205100,106802750,41350,41350,41350,41350,25
20241017,205000,106802750,41350,41350,41350,41350,0
20241017,204900,106802750,41350,41350,41350,41350,0
20241017,204800,106802750,41350,41350,41350,41350,0
20241017,204700,106802750,41350,41350,41350,41350,0
20241017,204600,106802750,41350,41350,41350,41350,0
20241017,204500,106802750,41350,41350,41350,41350,0
20241017,204400,106802750,41350,41350,41350,41350,0
20241017,204300,106802750,41350,41350,41350,41350,0
20241017,204200,106802750,41350,41350,41350,41350,0
20241017,204100,106802750,41350,41350,41350,41350,0
20241017,204000,106802750,41350,41350,41350,41350,0
20241017,203900,106802750,41350,41350,41350,41350,0
20241017,203800,106802750,41350,41350,41350,41350,0
20241017,203700,106802750,41350,41350,41350,41350,0
20241017,203600,106802750,41350,41350,41350,41350,0
20241017,203500,106802750,41350,41350,41350,41350,0
20241017,203400,106802750,41350,41350,41350,41350,0
20241017,203300,106802750,41350,41350,41350,41350,0
20241017,203200,106802750,41350,41350,41350,41350,0
20241017,203100,106802750,41350,41350,41350,41350,0
20241017,203000,106802750,41350,41350,41350,41350,0
20241017,202900,106802750,41350,41350,41350,41350,0
20241017,202800,106802750,41350,41350,41350,41350,0
20241017,202700,106802750,41350,41350,41350,41350,0
20241017,202600,106802750,41350,41350,41350,41350,0
20241017,202500,106802750,41350,41350,41350,41350,0
20241017,202400,106802750,41350,41350,41350,41350,0
20241017,202300,106802750,41350,41350,41350,41350,0
20241017,202200,106802750,41350,41350,41350,41350,0
20241017,202100,106802750,41350,41350,41350,41350,25
20241017,202000,106802750,41350,41350,41350,41350,0
20241017,201900,106802750,41350,41350,41350,41350,0
20241017,201800,106802750,41350,41350,41350,41350,0
20241017,201700,106802750,41350,41350,41350,41350,0
20241017,201600,106802750,41350,41350,41350,41350,0
20241017,201500,106802750,41350,41350,41350,41350,0
20241017,201400,106802750,41350,41350,41350,41350,0
20241017,201300,106802750,41350,41350,41350,41350,0
20241017,201200,106802750,41350,41350,41350,41350,0
20241017,201100,106802750,41350,41350,41350,41350,0
20241017,201000,106802750,41350,41350,41350,41350,0
20241017,200900,106802750,41350,41350,41350,41350,0
20241017,200800,106802750,41350,41350,41350,41350,0
20241017,200700,106802750,41350,41350,41350,41350,0
20241017,200600,106802750,41350,41350,41350,41350,0
20241017,200500,106802750,41350,41350,41350,41350,0
20241017,200400,106802750,41350,41350,41350,41350,0
20241017,200300,106802750,41350,41350,41350,41350,0
20241017,200200,106802750,41350,41350,41350,41350,0
20241017,200100,106802750,41350,41350,41350,41350,0
20241017,200000,106802750,41350,41350,41350,41350,0
20241017,195900,106802750,41350,41350,41350,41350,0
20241017,195800,106802750,41350,41350,41350,41350,0
20241017,195700,106802750,41350,41350,41350,41350,0
20241017,195600,106802750,41350,41350,41350,41350,0
20241017,195500,106802750,41350,41350,41350,41350,0
20241017,195400,106802750,41350,41350,41350,41350,0
20241017,195300,106802750,41350,41350,41350,41350,0
20241017,195200,106802750,41350,41350,41350,41350,0
20241017,195100,106802750,41350,41350,41350,41350,25
20241017,195000,106802750,41350,41350,41350,41350,0
20241017,194900,106802750,41350,41350,41350,41350,0
20241017,194800,106802750,41350,41350,41350,41350,0
20241017,194700,106802750,41350,41350,41350,41350,0
20241017,194600,106802750,41350,41350,41350,41350,0
20241017,194500,106802750,41350,41350,41350,41350,0
20241017,194400,106802750,41350,41350,41350,41350,0
20241017,194300,106802750,41350,41350,41350,41350,0
20241017,194200,106802750,41350,41350,41350,41350,0
20241017,194100,106802750,41350,41350,41350,41350,0
20241017,194000,106802750,41350,41350,41350,41350,0
20241017,193900,106802750,41350,41350,41350,41350,0
20241017,193800,106802750,41350,41350,41350,41350,0
20241017,193700,106802750,41350,41350,41350,41350,0
20241017,193600,106802750,41350,41350,41350,41350,0
20241017,193500,106802750,41350,41350,41350,41350,0
20241017,193400,106802750,41350,41350,41350,41350,0
20241017,193300,106802750,41350,41350,41350,41350,0
20241017,193200,106802750,41350,41350,41350,41350,0
20241017,193100,106802750,41350,41350,41350,41350,0
20241017,193000,106802750,41350,41350,41350,41350,0
20241017,192900,106802750,41350,41350,41350,41350,0
20241017,192800,106802750,41350,41350,41350,41350,0
20241017,192700,106802750,41350,41350,41350,41350,0
20241017,192600,106802750,41350,41350,41350,41350,0
20241017,192500,106802750,41350,41350,41350,41350,0
20241017,192400,106802750,41350,41350,41350,41350,0
20241017,192300,106802750,41350,41350,41350,41350,0
20241017,192200,106802750,41350,41350,41350,41350,0
20241017,192100,106802750,41350,41350,41350,41350,25
20241017,192000,106802750,41350,41350,41350,41350,0
20241017,191900,106802750,41350,41350,41350,41350,0
20241017,191800,106802750,41350,41350,41350,41350,0
20241017,191700,106802750,41350,41350,41350,41350,0
20241017,191600,106802750,41350,41350,41350,41350,0
20241017,191500,106802750,41350,41350,41350,41350,0
20241017,191400,106802750,41350,41350,41350,41350,0
20241017,191300,106802750,41350,41350,41350,41350,0
20241017,191200,106802750,41350,41350,41350,41350,0
20241017,191100,106802750,41350,41350,41350,41350,0
20241017,191000,106802750,41350,41350,41350,41350,0
20241017,190900,106802750,41350,41350,41350,41350,0
20241017,190800,106802750,41350,41350,41350,41350,0
20241017,190700,106802750,41350,41350,41350,41350,0
20241017,190600,106802750,41350,41350,41350,41350,0
20241017,190500,106802750,41350,41350,41350,41350,0
20241017,190400,106802750,41350,41350,41350,41350,0
20241017,190300,106802750,41350,41350,41350,41350,0
20241017,190200,106802750,41350,41350,41350,41350,0
20241017,190100,106802750,41350,41350,41350,41350,0
20241017,190000,106802750,41350,41350,41350,41350,0
20241017,185900,106802750,41350,41350,41350,41350,0
20241017,185800,106802750,41350,41350,41350,41350,0
20241017,185700,106802750,41350,41350,41350,41350,0
20241017,185600,106802750,41350,41350,41350,41350,0
20241017,185500,106802750,41350,41350,41350,41350,0
20241017,185400,106802750,41350,41350,41350,41350,0
20241017,185300,106802750,41350,41350,41350,41350,0
20241017,185200,106802750,41350,41350,41350,41350,0
20241017,185100,106802750,41350,41350,41350,41350,25
20241017,185000,106802750,41350,41350,41350,41350,0
20241017,184900,106802750,41350,41350,41350,41350,0
20241017,184800,106802750,41350,41350,41350,41350,0
20241017,184700,106802750,41350,41350,41350,41350,0
20241017,184600,106802750,41350,41350,41350,41350,0
20241017,184500,106802750,41350,41350,41350,41350,0
20241017,184400,106802750,41350,41350,41350,41350,0
20241017,184300,106802750,41350,41350,41350,41350,0
20241017,184200,106802750,41350,41350,41350,41350,0
20241017,184100,106802750,41350,41350,41350,41350,0
20241017,184000,106802750,41350,41350,41350,41350,0
20241017,183900,106802750,41350,41350,41350,41350,0
20241017,183800,106802750,41350,41350,41350,41350,0
20241017,183700,106802750,41350,41350,41350,41350,0
20241017,183600,106802750,41350,41350,41350,41350,0
20241017,183500,106802750,41350,41350,41350,41350,0
20241017,183400,106802750,41350,41350,41350,41350,0
20241017,183300,106802750,41350,41350,41350,41350,0
20241017,183200,106802750,41350,41350,41350,41350,0
20241017,183100,106802750,41350,41350,41350,41350,0
20241017,183000,106802750,41350,41350,41350,41350,0
20241017,182900,106802750,41350,41350,41350,41350,0
20241017,182800,106802750,41350,41350,41350,41350,0
20241017,182700,106802750,41350,41350,41350,41350,0
20241017,182600,106802750,41350,41350,41350,41350,0
20241017,182500,106802750,41350,41350,41350,41350,0
20241017,182400,106802750,41350,41350,41350,41350,0
20241017,182300,106802750,41350,41350,41350,41350,0
20241017,182200,106802750,41350,41350,41350,41350,0
20241017,182100,106802750,41350,41350,41350,41350,25
20241017,182000,106802750,41350,41350,41350,41350,0
20241017,181900,106802750,41350,41350,41350,41350,0
20241017,181800,106802750,41350,41350,41350,41350,0
20241017,181700,106802750,41350,41350,41350,41350,0
20241017,181600,106802750,41350,41350,41350,41350,0
20241017,181500,106802750,41350,41350,41350,41350,0
20241017,181400,106802750,41350,41350,41350,41350,0
20241017,181300,106802750,41350,41350,41350,41350,0
20241017,181200,106802750,41350,41350,41350,41350,0
20241017,181100,106802750,41350,41350,41350,41350,0
20241017,181000,106802750,41350,41350,41350,41350,0
20241017,180900,106802750,41350,41350,41350,41350,0
20241017,180800,106802750,41350,41350,41350,41350,0
20241017,180700,106802750,41350,41350,41350,41350,0
20241017,180600,106802750,41350,41350,41350,41350,0
20241017,180500,106802750,41350,41350,41350,41350,0
20241017,180400,106802750,41350,41350,41350,41350,0
20241017,180300,106802750,41350,41350,41350,41350,0
20241017,180200,106802750,41350,41350,41350,41350,0
20241017,180100,106802750,41350,41350,41350,41350,0
20241017,180000,106802750,41350,41350,41350,41350,0
20241017,175900,106802750,41350,41350,41350,41350,0
20241017,175800,106802750,41350,41350,41350,41350,0
20241017,175700,106802750,41350,41350,41350,41350,0
20241017,175600,106802750,41350,41350,41350,41350,0
20241017,175500,106802750,41350,41350,41350,41350,0
20241017,175400,106802750,41350,41350,41350,41350,0
20241017,175300,106802750,41350,41350,41350,41350,0
20241017,175200,106802750,41350,41350,41350,41350,0
20241017,175100,106802750,41350,41350,41350,41350,25
20241017,175000,106802750,41350,41350,41350,41350,0
20241017,174900,106802750,41350,41350,41350,41350,0
20241017,174800,106802750,41350,41350,41350,41350,0
20241017,174700,106802750,41350,41350,41350,41350,0
20241017,174600,106802750,41350,41350,41350,41350,0
20241017,174500,106802750,41350,41350,41350,41350,0
20241017,174400,106802750,41350,41350,41350,41350,0
20241017,174300,106802750,41350,41350,41350,41350,0
20241017,174200,106802750,41350,41350,41350,41350,0
20241017,174100,106802750,41350,41350,41350,41350,0
20241017,174000,106802750,41350,41350,41350,41350,0
20241017,173900,106802750,41350,41350,41350,41350,0
20241017,173800,106802750,41350,41350,41350,41350,0
20241017,173700,106802750,41350,41350,41350,41350,0
20241017,173600,106802750,41350,41350,41350,41350,0
20241017,173500,106802750,41350,41350,41350,41350,0
20241017,173400,106802750,41350,41350,41350,41350,0
20241017,173300,106802750,41350,41350,41350,41350,0
20241017,173200,106802750,41350,41350,41350,41350,0
20241017,173100,106802750,41350,41350,41350,41350,0
20241017,173000,106802750,41350,41350,41350,41350,0
20241017,172900,106802750,41350,41350,41350,41350,0
20241017,172800,106802750,41350,41350,41350,41350,0
20241017,172700,106802750,41350,41350,41350,41350,0
20241017,172600,106802750,41350,41350,41350,41350,0
20241017,172500,106802750,41350,41350,41350,41350,0
20241017,172400,106802750,41350,41350,41350,41350,0
20241017,172300,106802750,41350,41350,41350,41350,0
20241017,172200,106802750,41350,41350,41350,41350,0
20241017,172100,106802750,41350,41350,41350,41350,25
20241017,172000,106802750,41350,41350,41350,41350,0
20241017,171900,106802750,41350,41350,41350,41350,0
20241017,171800,106802750,41350,41350,41350,41350,0
20241017,171700,106802750,41350,41350,41350,41350,0
20241017,171600,106802750,41350,41350,41350,41350,0
20241017,171500,106802750,41350,41350,41350,41350,0
20241017,171400,106802750,41350,41350,41350,41350,0
20241017,171300,106802750,41350,41350,41350,41350,0
20241017,171200,106802750,41350,41350,41350,41350,0
20241017,171100,106802750,41350,41350,41350,41350,0
20241017,171000,106802750,41350,41350,41350,41350,0
20241017,170900,106802750,41350,41350,41350,41350,0
20241017,170800,106802750,41350,41350,41350,41350,0
20241017,170700,106802750,41350,41350,41350,41350,0
20241017,170600,106802750,41350,41350,41350,41350,0
20241017,170500,106802750,41350,41350,41350,41350,0
20241017,170400,106802750,41350,41350,41350,41350,0
20241017,170300,106802750,41350,41350,41350,41350,0
20241017,170200,106802750,41350,41350,41350,41350,0
20241017,170100,106802750,41350,41350,41350,41350,0
20241017,170000,106802750,41350,41350,41350,41350,0
20241017,165900,106802750,41350,41350,41350,41350,0
20241017,165800,106802750,41350,41350,41350,41350,0
20241017,165700,106802750,41350,41350,41350,41350,0
20241017,165600,106802750,41350,41350,41350,41350,0
20241017,165500,106802750,41350,41350,41350,41350,0
20241017,165400,106802750,41350,41350,41350,41350,0
20241017,165300,106802750,41350,41350,41350,41350,0
20241017,165200,106802750,41350,41350,41350,41350,0
20241017,165100,106802750,41350,41350,41350,41350,25
20241017,165000,106802750,41350,41350,41350,41350,0
20241017,164900,106802750,41350,41350,41350,41350,0
20241017,164800,106802750,41350,41350,41350,41350,0
20241017,164700,106802750,41350,41350,41350,41350,0
20241017,164600,106802750,41350,41350,41350,41350,0
20241017,164500,106802750,41350,41350,41350,41350,0
20241017,164400,106802750,41350,41350,41350,41350,0
20241017,164300,106802750,41350,41350,41350,41350,0
20241017,164200,106802750,41350,41350,41350,41350,0
20241017,164100,106802750,41350,41350,41350,41350,0
20241017,164000,106802750,41350,41350,41350,41350,0
20241017,163900,106802750,41350,41350,41350,41350,0
20241017,163800,106802750,41350,41350,41350,41350,0
20241017,163700,106802750,41350,41350,41350,41350,0
20241017,163600,106802750,41350,41350,41350,41350,0
20241017,163500,106802750,41350,41350,41350,41350,0
20241017,163400,106802750,41350,41350,41350,41350,0
20241017,163300,106802750,41350,41350,41350,41350,0
20241017,163200,106802750,41350,41350,41350,41350,0
20241017,163100,106802750,41350,41350,41350,41350,0
20241017,163000,106802750,41350,41350,41350,41350,0
20241017,162900,106802750,41350,41350,41350,41350,0
20241017,162800,106802750,41350,41350,41350,41350,0
20241017,162700,106802750,41350,41350,41350,41350,0
20241017,162600,106802750,41350,41350,41350,41350,0
20241017,162500,106802750,41350,41350,41350,41350,0
20241017,162400,106802750,41350,41350,41350,41350,0
20241017,162300,106802750,41350,41350,41350,41350,0
20241017,162200,106802750,41350,41350,41350,41350,0
20241017,162100,106802750,41350,41350,41350,41350,25
20241017,162000,106802750,41350,41350,41350,41350,0
20241017,161900,106802750,41350,41350,41350,41350,0
20241017,161800,106802750,41350,41350,41350,41350,0
20241017,161700,106802750,41350,41350,41350,41350,0
20241017,161600,106802750,41350,41350,41350,41350,0
20241017,161500,106802750,41350,41350,41350,41350,0
20241017,161400,106802750,41350,41350,41350,41350,0
20241017,161300,106802750,41350,41350,41350,41350,0
20241017,161200,106802750,41350,41350,41350,41350,0
20241017,161100,106802750,41350,41350,41350,41350,0
20241017,161000,106802750,41350,41350,41350,41350,0
20241017,160900,106802750,41350,41350,41350,41350,0
20241017,160800,106802750,41350,41350,41350,41350,0
20241017,160700,106802750,41350,41350,41350,41350,0
20241017,160600,106802750,41350,41350,41350,41350,0
20241017,160500,106802750,41350,41350,41350,41350,0
20241017,160400,106802750,41350,41350,41350,41350,0
20241017,160300,106802750,41350,41350,41350,41350,0
20241017,160200,106802750,41350,41350,41350,41350,0
20241017,160100,106802750,41350,41350,41350,41350,0
20241017,160000,106802750,41350,41350,41350,41350,0
20241017,155900,106802750,41350,41350,41350,41350,0
20241017,155800,106802750,41350,41350,41350,41350,0
20241017,155700,106802750,41350,41350,41350,41350,0
20241017,155600,106802750,41350,41350,41350,41350,0
20241017,155500,106802750,41350,41350,41350,41350,0
20241017,155400,106802750,41350,41350,41350,41350,0
20241017,155300,106802750,41350,41350,41350,41350,0
20241017,155200,106802750,41350,41350,41350,41350,0
20241017,155100,106802750,41350,41350,41350,41350,25
20241017,155000,106802750,41350,41350,41350,41350,0
20241017,154900,106802750,41350,41350,41350,41350,0
20241017,154800,106802750,41350,41350,41350,41350,0
20241017,154700,106802750,41350,41350,41350,41350,0
20241017,154600,106802750,41350,41350,41350,41350,0
20241017,154500,106802750,41350,41350,41350,41350,0
20241017,154400,106802750,41350,41350,41350,41350,0
20241017,154300,106802750,41350,41350,41350,41350,0
20241017,154200,106802750,41350,41350,41350,41350,0
20241017,154100,106802750,41350,41350,41350,41350,0
20241017,154000,106802750,41350,41350,41350,41350,0
20241017,153900,106802750,41350,41350,41350,41350,0
20241017,153800,106802750,41350,41350,41350,41350,0
20241017,153700,106802750,41350,41350,41350,41350,0
20241017,153600,106802750,41350,41350,41350,41350,0
20241017,153500,106802750,41350,41350,41350,41350,0
20241017,153400,106802750,41350,41350,41350,41350,0
20241017,153300,106802750,41350,41350,41350,41350,0
20241017,153200,106802750,41350,41350,41350,41350,0
20241017,153100,106802750,41350,41350,41350,41350,0
20241017,153000,106802750,41350,41350,41350,41350,25
20241017,152900,105769000,41150,41150,41150,41150,0
20241017,152800,105769000,41150,41150,41150,41150,0
20241017,152700,105769000,41150,41150,41150,41150,0
20241017,152600,105769000,41150,41150,41150,41150,0
20241017,152500,105769000,41150,41150,41150,41150,0
20241017,152400,105769000,41150,41150,41150,41150,0
20241017,152300,105769000,41150,41150,41150,41150,0
20241017,152200,105769000,41150,41150,41150,41150,0
20241017,152100,105769000,41150,41150,41150,41150,0
20241017,152000,105769000,41150,41150,41150,41150,0
20241017,151900,105769000,41150,41150,41150,41150,6
20241017,151800,105522100,41300,41300,41300,41300,2
20241017,151700,105439500,41250,41250,41250,41250,0
20241017,151600,105439500,41250,41250,41250,41250,7
20241017,151500,105150750,41200,41200,41200,41200,3
20241017,151400,105027150,41200,41100,41200,41100,4
20241017,151300,104862500,41100,41200,41200,41100,48
20241017,151200,102887800,41200,41200,41200,41200,52
20241017,151100,100745400,41200,41200,41200,41200,0
20241017,151000,100745400,41200,41200,41200,41200,1
20241017,150900,100704200,41300,41300,41300,41300,0
20241017,150800,100704200,41300,41300,41300,41300,0
20241017,150700,100704200,41300,41300,41300,41300,1
20241017,150600,100662900,41200,41200,41200,41200,0
20241017,150500,100662900,41200,41200,41200,41200,3
20241017,150400,100539300,41300,41300,41300,41300,0
20241017,150300,100539300,41300,41300,41300,41300,0
20241017,150200,100539300,41300,41300,41300,41300,5
20241017,150100,100332800,41300,41300,41300,41300,0
20241017,150000,100332800,41300,41300,41300,41300,0
20241017,145900,100332800,41300,41300,41300,41300,2
20241017,145800,100250200,41300,41300,41300,41300,0
20241017,145700,100250200,41300,41300,41300,41300,0
20241017,145600,100250200,41300,41200,41300,41200,2
20241017,145500,100167700,41200,41200,41200,41200,0
20241017,145400,100167700,41200,41200,41200,41200,9
20241017,145300,99796900,41300,41300,41300,41300,0
20241017,145200,99796900,41300,41300,41300,41300,1
20241017,145100,99755600,41300,41300,41300,41300,5
20241017,145000,99549100,41300,41300,41300,41300,0
20241017,144900,99549100,41300,41300,41300,41300,0
20241017,144800,99549100,41300,41300,41300,41300,0
20241017,144700,99549100,41300,41300,41300,41300,39
20241017,144600,97938400,41200,41200,41200,41200,0
20241017,144500,97938400,41200,41200,41200,41200,0
20241017,144400,97938400,41200,41200,41200,41200,0
20241017,144300,97938400,41200,41200,41200,41200,0
20241017,144200,97938400,41200,41200,41200,41200,0
20241017,144100,97938400,41200,41200,41200,41200,1
20241017,144000,97897200,41200,41200,41200,41200,1
20241017,143900,97856000,41200,41200,41200,41200,1
20241017,143800,97814800,41200,41250,41250,41200,2
20241017,143700,97732350,41250,41300,41300,41250,53
20241017,143600,95546000,41200,41250,41250,41200,4
20241017,143500,95381100,41250,41250,41250,41250,3
20241017,143400,95257350,41250,41250,41250,41250,55
20241017,143300,92988600,41250,41250,41250,41250,0
20241017,143200,92988600,41250,41250,41250,41250,0
20241017,143100,92988600,41250,41250,41250,41250,0
20241017,143000,92988600,41250,41250,41250,41250,0
20241017,142900,92988600,41250,41150,41250,41150,2
20241017,142800,92906200,41150,41150,41150,41150,0
20241017,142700,92906200,41150,41150,41150,41150,0
20241017,142600,92906200,41150,41150,41150,41150,0
20241017,142500,92906200,41150,41150,41150,41150,1
20241017,142400,92865050,41250,41250,41250,41250,0
20241017,142300,92865050,41250,41250,41250,41250,0
20241017,142200,92865050,41250,41250,41250,41250,0
20241017,142100,92865050,41250,41250,41250,41250,0
20241017,142000,92865050,41250,41250,41250,41250,0
20241017,141900,92865050,41250,41250,41250,41250,0
20241017,141800,92865050,41250,41250,41250,41250,0
20241017,141700,92865050,41250,41250,41250,41250,0
20241017,141600,92865050,41250,41250,41250,41250,0
20241017,141500,92865050,41250,41250,41250,41250,0
20241017,141400,92865050,41250,41250,41250,41250,1
20241017,141300,92823800,41100,41100,41100,41100,0
20241017,141200,92823800,41100,41100,41100,41100,0
20241017,141100,92823800,41100,41100,41100,41100,0
20241017,141000,92823800,41100,41100,41100,41100,0
20241017,140900,92823800,41100,41100,41100,41100,0
20241017,140800,92823800,41100,41100,41100,41100,0
20241017,140700,92823800,41100,41100,41100,41100,0
20241017,140600,92823800,41100,41100,41100,41100,0
20241017,140500,92823800,41100,41150,41150,41100,100
20241017,140400,88712700,41350,41350,41350,41350,2
20241017,140300,88630000,41350,41350,41350,41350,0
20241017,140200,88630000,41350,41350,41350,41350,0
20241017,140100,88630000,41350,41350,41350,41350,0
20241017,140000,88630000,41350,41350,41350,41350,0
20241017,135900,88630000,41350,41350,41350,41350,0
20241017,135800,88630000,41350,41350,41350,41350,0
20241017,135700,88630000,41350,41350,41350,41350,0
20241017,135600,88630000,41350,41350,41350,41350,0
20241017,135500,88630000,41350,41350,41350,41350,0
20241017,135400,88630000,41350,41350,41350,41350,0
20241017,135300,88630000,41350,41200,41350,41150,30
20241017,135200,87395050,41200,41200,41200,41200,101
20241017,135100,83233850,41200,41200,41200,41200,0
20241017,135000,83233850,41200,41200,41200,41200,0
20241017,134900,83233850,41200,41200,41200,41200,0
20241017,134800,83233850,41200,41200,41200,41200,0
20241017,134700,83233850,41200,41200,41200,41200,0
20241017,134600,83233850,41200,41200,41200,41200,0
20241017,134500,83233850,41200,41200,41200,41200,0
20241017,134400,83233850,41200,41200,41200,41200,6
20241017,134300,82986650,41200,41200,41200,41200,0
20241017,134200,82986650,41200,41200,41200,41200,0
20241017,134100,82986650,41200,41200,41200,41200,0
20241017,134000,82986650,41200,41200,41200,41200,0
20241017,133900,82986650,41200,41200,41200,41200,0
20241017,133800,82986650,41200,41200,41200,41200,0
20241017,133700,82986650,41200,41200,41200,41200,0
20241017,133600,82986650,41200,41200,41200,41200,0
20241017,133500,82986650,41200,41200,41200,41200,0
20241017,133400,82986650,41200,41200,41200,41200,0
20241017,133300,82986650,41200,41200,41200,41200,43
20241017,133200,81215050,41200,41200,41200,41200,0
20241017,133100,81215050,41200,41200,41200,41200,0
20241017,133000,81215050,41200,41200,41200,41200,10
20241017,132900,80803050,41150,41250,41250,41150,125
20241017,132800,75657700,41200,41200,41200,41200,0
20241017,132700,75657700,41200,41200,41200,41200,0
20241017,132600,75657700,41200,41200,41200,41200,0
20241017,132500,75657700,41200,41200,41200,41200,0
20241017,132400,75657700,41200,41200,41200,41200,0
20241017,132300,75657700,41200,41200,41200,41200,0
20241017,132200,75657700,41200,41200,41200,41200,0
20241017,132100,75657700,41200,41200,41200,41200,0
20241017,132000,75657700,41200,41200,41200,41200,0
20241017,131900,75657700,41200,41200,41200,41200,0
20241017,131800,75657700,41200,41200,41200,41200,0
20241017,131700,75657700,41200,41200,41200,41200,0
20241017,131600,75657700,41200,41200,41200,41200,0
20241017,131500,75657700,41200,41200,41200,41200,0
20241017,131400,75657700,41200,41200,41200,41200,0
20241017,131300,75657700,41200,41200,41200,41200,0
20241017,131200,75657700,41200,41200,41200,41200,2
20241017,131100,75575300,41200,41200,41200,41200,0
20241017,131000,75575300,41200,41200,41200,41200,0
20241017,130900,75575300,41200,41200,41200,41200,0
20241017,130800,75575300,41200,41200,41200,41200,0
20241017,130700,75575300,41200,41200,41200,41200,0
20241017,130600,75575300,41200,41200,41200,41200,4
20241017,130500,75410500,41200,41200,41200,41200,0
20241017,130400,75410500,41200,41200,41200,41200,0
20241017,130300,75410500,41200,41200,41200,41200,0
20241017,130200,75410500,41200,41200,41200,41200,7
20241017,130100,75122100,41400,41400,41400,41400,0
20241017,130000,75122100,41400,41400,41400,41400,1
20241017,125900,75080700,41400,41400,41400,41400,0
20241017,125800,75080700,41400,41400,41400,41400,4
20241017,125700,74915100,41400,41400,41400,41400,0
20241017,125600,74915100,41400,41400,41400,41400,0
20241017,125500,74915100,41400,41400,41400,41400,0
20241017,125400,74915100,41400,41400,41400,41400,0
20241017,125300,74915100,41400,41400,41400,41400,4
20241017,125200,74749500,41300,41300,41300,41300,1
20241017,125100,74708200,41400,41400,41400,41400,0
20241017,125000,74708200,41400,41400,41400,41400,0
20241017,124900,74708200,41400,41400,41400,41400,0
20241017,124800,74708200,41400,41400,41400,41400,4
20241017,124700,74542600,41250,41250,41250,41250,35
20241017,124600,73098850,41250,41250,41250,41250,0
20241017,124500,73098850,41250,41250,41250,41250,0
20241017,124400,73098850,41250,41250,41250,41250,0
20241017,124300,73098850,41250,41250,41250,41250,3
20241017,124200,72975100,41250,41250,41250,41250,0
20241017,124100,72975100,41250,41250,41250,41250,0
20241017,124000,72975100,41250,41250,41250,41250,0
20241017,123900,72975100,41250,41250,41250,41250,4
20241017,123800,72810100,41250,41250,41250,41250,1
20241017,123700,72768850,41250,41250,41250,41250,3
20241017,123600,72645100,41300,41300,41300,41300,0
20241017,123500,72645100,41300,41300,41300,41300,1
20241017,123400,72603800,41400,41400,41400,41400,4
20241017,123300,72438200,41350,41350,41350,41350,0
20241017,123200,72438200,41350,41350,41350,41350,0
20241017,123100,72438200,41350,41350,41350,41350,0
20241017,123000,72438200,41350,41350,41350,41350,3
20241017,122900,72314150,41350,41350,41350,41350,3
20241017,122800,72190100,41350,41350,41350,41350,2
20241017,122700,72107400,41400,41400,41400,41400,0
20241017,122600,72107400,41400,41400,41400,41400,1
20241017,122500,72066000,41350,41350,41350,41350,0
20241017,122400,72066000,41350,41350,41350,41350,3
20241017,122300,71941950,41450,41450,41450,41450,0
20241017,122200,71941950,41450,41450,41450,41450,0
20241017,122100,71941950,41450,41450,41450,41450,0
20241017,122000,71941950,41450,41450,41450,41450,0
20241017,121900,71941950,41450,41450,41450,41450,4
20241017,121800,71776150,41350,41350,41350,41350,0
20241017,121700,71776150,41350,41350,41350,41350,0
20241017,121600,71776150,41350,41350,41350,41350,0
20241017,121500,71776150,41350,41350,41350,41350,0
20241017,121400,71776150,41350,41200,41350,41200,19
20241017,121300,70992750,41200,41200,41200,41200,7
20241017,121200,70704350,41150,41150,41150,41150,0
20241017,121100,70704350,41150,41250,41250,41150,11
20241017,121000,70251250,41350,41350,41350,41350,0
20241017,120900,70251250,41350,41350,41350,41350,4
20241017,120800,70085850,41350,41350,41350,41350,0
20241017,120700,70085850,41350,41350,41350,41350,1
20241017,120600,70044500,41350,41350,41350,41350,0
20241017,120500,70044500,41350,41350,41350,41350,0
20241017,120400,70044500,41350,41350,41350,41350,10
20241017,120300,69631000,41500,41500,41500,41500,0
20241017,120200,69631000,41500,41500,41500,41500,0
20241017,120100,69631000,41500,41500,41500,41500,0
20241017,120000,69631000,41500,41500,41500,41500,4
20241017,115900,69465000,41350,41350,41350,41350,0
20241017,115800,69465000,41350,41350,41350,41350,0
20241017,115700,69465000,41350,41350,41350,41350,1
20241017,115600,69423650,41500,41500,41500,41500,0
20241017,115500,69423650,41500,41500,41500,41500,3
20241017,115400,69299150,41500,41500,41500,41500,0
20241017,115300,69299150,41500,41500,41500,41500,0
20241017,115200,69299150,41500,41500,41500,41500,0
20241017,115100,69299150,41500,41500,41500,41500,0
20241017,115000,69299150,41500,41500,41500,41500,5
20241017,114900,69091650,41500,41500,41500,41500,0
20241017,114800,69091650,41500,41500,41500,41500,0
20241017,114700,69091650,41500,41450,41500,41450,101
20241017,114600,64905050,41450,41450,41450,41450,0
20241017,114500,64905050,41450,41450,41450,41450,4
20241017,114400,64739250,41400,41400,41400,41400,7
20241017,114300,64449450,41400,41400,41400,41400,0
20241017,114200,64449450,41400,41400,41400,41400,0
20241017,114100,64449450,41400,41400,41400,41400,0
20241017,114000,64449450,41400,41400,41400,41400,10
20241017,113900,64035450,41400,41400,41400,41400,0
20241017,113800,64035450,41400,41400,41400,41400,0
20241017,113700,64035450,41400,41400,41400,41400,0
20241017,113600,64035450,41400,41400,41400,41400,0
20241017,113500,64035450,41400,41400,41400,41400,4
20241017,113400,63869850,41400,41400,41400,41400,0
20241017,113300,63869850,41400,41400,41400,41400,0
20241017,113200,63869850,41400,41400,41400,41400,0
20241017,113100,63869850,41400,41400,41400,41400,0
20241017,113000,63869850,41400,41400,41400,41400,3
20241017,112900,63745650,41400,41400,41400,41400,0
20241017,112800,63745650,41400,41400,41400,41400,0
20241017,112700,63745650,41400,41400,41400,41400,0
20241017,112600,63745650,41400,41400,41400,41400,4
20241017,112500,63580050,41400,41400,41400,41400,0
20241017,112400,63580050,41400,41400,41400,41400,0
20241017,112300,63580050,41400,41400,41400,41400,0
20241017,112200,63580050,41400,41400,41400,41400,1
20241017,112100,63538650,41400,41400,41400,41400,6
20241017,112000,63290250,41250,41250,41250,41250,0
20241017,111900,63290250,41250,41250,41250,41250,0
20241017,111800,63290250,41250,41250,41250,41250,5
20241017,111700,63084000,41350,41350,41350,41350,1
20241017,111600,63042650,41350,41350,41350,41350,3
20241017,111500,62918600,41350,41350,41350,41350,0
20241017,111400,62918600,41350,41350,41350,41350,0
20241017,111300,62918600,41350,41350,41350,41350,0
20241017,111200,62918600,41350,41300,41350,41300,5
20241017,111100,62712000,41300,41300,41300,41300,4
20241017,111000,62546800,41300,41300,41300,41300,0
20241017,110900,62546800,41300,41300,41300,41300,0
20241017,110800,62546800,41300,41300,41300,41300,3
20241017,110700,62422900,41300,41300,41300,41300,0
20241017,110600,62422900,41300,41300,41300,41300,3
20241017,110500,62299000,41150,41150,41150,41150,0
20241017,110400,62299000,41150,41150,41150,41150,0
20241017,110300,62299000,41150,41150,41150,41150,0
20241017,110200,62299000,41150,41150,41150,41150,1
20241017,110100,62257850,41300,41300,41300,41300,4
20241017,110000,62092650,41300,41300,41300,41300,0
20241017,105900,62092650,41300,41300,41300,41300,0
20241017,105800,62092650,41300,41300,41300,41300,4
20241017,105700,61927450,41300,41300,41300,41300,0
20241017,105600,61927450,41300,41300,41300,41300,4
20241017,105500,61762250,41150,41150,41150,41150,1
20241017,105400,61721100,41150,41150,41150,41150,0
20241017,105300,61721100,41150,41150,41150,41150,10
20241017,105200,61309600,41300,41300,41300,41300,0
20241017,105100,61309600,41300,41300,41300,41300,4
20241017,105000,61144400,41150,41150,41150,41150,1
20241017,104900,61103250,41000,41300,41300,41000,311
20241017,104800,48306100,41450,41450,41450,41450,0
20241017,104700,48306100,41450,41450,41450,41450,5
20241017,104600,48098850,41500,41500,41500,41500,0
20241017,104500,48098850,41500,41500,41500,41500,0
20241017,104400,48098850,41500,41500,41500,41500,0
20241017,104300,48098850,41500,41500,41500,41500,0
20241017,104200,48098850,41500,41300,41500,41300,4
20241017,104100,47933050,41300,41300,41300,41300,2
20241017,104000,47850450,41500,41500,41500,41500,100
20241017,103900,43700450,41500,41500,41500,41500,0
20241017,103800,43700450,41500,41500,41500,41500,0
20241017,103700,43700450,41500,41500,41500,41500,4
20241017,103600,43534450,41500,41500,41500,41500,0
20241017,103500,43534450,41500,41500,41500,41500,0
20241017,103400,43534450,41500,41500,41500,41500,0
20241017,103300,43534450,41500,41500,41500,41500,0
20241017,103200,43534450,41500,41500,41500,41500,4
20241017,103100,43368450,41500,41500,41500,41500,0
20241017,103000,43368450,41500,41500,41500,41500,200
20241017,102900,35068450,41500,41500,41500,41500,0
20241017,102800,35068450,41500,41500,41500,41500,0
20241017,102700,35068450,41500,41500,41500,41500,4
20241017,102600,34902450,41500,41500,41500,41500,0
20241017,102500,34902450,41500,41500,41500,41500,0
20241017,102400,34902450,41500,41500,41500,41500,0
20241017,102300,34902450,41500,41500,41500,41500,0
20241017,102200,34902450,41500,41500,41500,41500,4
20241017,102100,34736450,41500,41500,41500,41500,0
20241017,102000,34736450,41500,41500,41500,41500,0
20241017,101900,34736450,41500,41500,41500,41500,0
20241017,101800,34736450,41500,41500,41500,41500,97
20241017,101700,30710950,41500,41450,41500,41450,8
20241017,101600,30379100,41450,41450,41450,41450,3
20241017,101500,30254750,41450,41450,41450,41450,0
20241017,101400,30254750,41450,41450,41450,41450,101
20241017,101300,26068300,41450,41450,41450,41450,4
20241017,101200,25902500,41400,41400,41400,41400,0
20241017,101100,25902500,41400,41400,41400,41400,0
20241017,101000,25902500,41400,41400,41400,41400,30
20241017,100900,24660500,41450,41450,41450,41450,0
20241017,100800,24660500,41450,41450,41450,41450,4
20241017,100700,24494700,41450,41450,41450,41450,0
20241017,100600,24494700,41450,41450,41450,41450,0
20241017,100500,24494700,41450,41450,41450,41450,0
20241017,100400,24494700,41450,41450,41450,41450,0
20241017,100300,24494700,41450,41450,41450,41450,4
20241017,100200,24328900,41250,41250,41250,41250,0
20241017,100100,24328900,41250,41250,41250,41250,19
20241017,100000,23545150,41250,41250,41250,41250,1
20241017,095900,23503900,41450,41450,41450,41450,0
20241017,095800,23503900,41450,41250,41450,41250,5
20241017,095700,23296850,41450,41450,41450,41450,1
20241017,095600,23255400,41450,41450,41450,41450,0
20241017,095500,23255400,41450,41450,41450,41450,0
20241017,095400,23255400,41450,41450,41450,41450,3
20241017,095300,23131050,41450,41300,41450,41300,4
20241017,095200,22965400,41250,41250,41250,41250,0
20241017,095100,22965400,41250,41250,41250,41250,0
20241017,095000,22965400,41250,41450,41450,41250,13
20241017,094900,22428550,41450,41450,41450,41450,0
20241017,094800,22428550,41450,41450,41450,41450,1
20241017,094700,22387100,41500,41500,41500,41500,5
20241017,094600,22179600,41500,41500,41500,41500,2
20241017,094500,22096600,41500,41500,41500,41500,0
20241017,094400,22096600,41500,41500,41500,41500,0
20241017,094300,22096600,41500,41500,41500,41500,4
20241017,094200,21930600,41500,41500,41500,41500,0
20241017,094100,21930600,41500,41500,41500,41500,0
20241017,094000,21930600,41500,41500,41500,41500,0
20241017,093900,21930600,41500,41500,41500,41500,0
20241017,093800,21930600,41500,41500,41500,41500,4
20241017,093700,21764600,41500,41500,41500,41500,0
20241017,093600,21764600,41500,41500,41500,41500,0
20241017,093500,21764600,41500,41500,41500,41500,0
20241017,093400,21764600,41500,41500,41500,41500,4
20241017,093300,21598600,41500,41500,41500,41500,1
20241017,093200,21557100,41500,41450,41500,41450,104
20241017,093100,17241300,41450,41500,41500,41450,189
20241017,093000,9399050,41500,41500,41500,41500,0
20241017,092900,9399050,41500,41500,41500,41500,3
20241017,092800,9274550,41500,41500,41500,41500,1
20241017,092700,9233050,41500,41500,41500,41500,4
20241017,092600,9067050,41450,41450,41450,41450,0
20241017,092500,9067050,41450,41450,41450,41450,0
20241017,092400,9067050,41450,41500,41500,41450,7
20241017,092300,8776650,41450,41450,41450,41450,0
20241017,092200,8776650,41450,41450,41450,41450,0
20241017,092100,8776650,41450,41450,41450,41450,20
20241017,092000,7947650,41450,41450,41450,41450,0
20241017,091900,7947650,41450,41450,41450,41450,4
20241017,091800,7781850,41250,41250,41250,41250,0
20241017,091700,7781850,41250,41250,41250,41250,0
20241017,091600,7781850,41250,41250,41250,41250,4
20241017,091500,7616850,41250,41250,41250,41250,1
20241017,091400,7575600,41450,41450,41450,41450,4
20241017,091300,7409800,41450,41450,41450,41450,6
20241017,091200,7161100,41250,41250,41250,41250,0
20241017,091100,7161100,41250,41250,41250,41250,1
20241017,091000,7119850,41450,41450,41450,41450,0
20241017,090900,7119850,41450,41450,41450,41450,4
20241017,090800,6954050,41500,41500,41500,41500,23
20241017,090700,5999550,41500,41500,41550,41500,71
20241017,090600,3053000,41500,41500,41500,41500,10
20241017,090500,2638000,41600,41600,41600,41600,3
20241017,090400,2513200,41200,41200,41200,41200,0
20241017,090300,2513200,41200,41200,41200,41200,0
20241017,090200,2513200,41200,41200,41200,41200,0
20241017,090100,2513200,41200,41200,41200,41200,0
20241017,090000,2513200,41200,41200,41200,41200,61