KissMeData/120030/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203100,49359900,94700,94700,94700,94700,3
20241007,203000,49359900,94700,94700,94700,94700,0
20241007,202900,49359900,94700,94700,94700,94700,0
20241007,202800,49359900,94700,94700,94700,94700,0
20241007,202700,49359900,94700,94700,94700,94700,0
20241007,202600,49359900,94700,94700,94700,94700,0
20241007,202500,49359900,94700,94700,94700,94700,0
20241007,202400,49359900,94700,94700,94700,94700,0
20241007,202300,49359900,94700,94700,94700,94700,0
20241007,202200,49359900,94700,94700,94700,94700,0
20241007,202100,49359900,94700,94700,94700,94700,0
20241007,202000,49359900,94700,94700,94700,94700,0
20241007,201900,49359900,94700,94700,94700,94700,0
20241007,201800,49359900,94700,94700,94700,94700,0
20241007,201700,49359900,94700,94700,94700,94700,0
20241007,201600,49359900,94700,94700,94700,94700,0
20241007,201500,49359900,94700,94700,94700,94700,0
20241007,201400,49359900,94700,94700,94700,94700,0
20241007,201300,49359900,94700,94700,94700,94700,0
20241007,201200,49359900,94700,94700,94700,94700,0
20241007,201100,49359900,94700,94700,94700,94700,0
20241007,201000,49359900,94700,94700,94700,94700,0
20241007,200900,49359900,94700,94700,94700,94700,0
20241007,200800,49359900,94700,94700,94700,94700,0
20241007,200700,49359900,94700,94700,94700,94700,0
20241007,200600,49359900,94700,94700,94700,94700,0
20241007,200500,49359900,94700,94700,94700,94700,0
20241007,200400,49359900,94700,94700,94700,94700,0
20241007,200300,49359900,94700,94700,94700,94700,0
20241007,200200,49359900,94700,94700,94700,94700,0
20241007,200100,49359900,94700,94700,94700,94700,3
20241007,200000,49359900,94700,94700,94700,94700,0
20241007,195900,49359900,94700,94700,94700,94700,0
20241007,195800,49359900,94700,94700,94700,94700,0
20241007,195700,49359900,94700,94700,94700,94700,0
20241007,195600,49359900,94700,94700,94700,94700,0
20241007,195500,49359900,94700,94700,94700,94700,0
20241007,195400,49359900,94700,94700,94700,94700,0
20241007,195300,49359900,94700,94700,94700,94700,0
20241007,195200,49359900,94700,94700,94700,94700,0
20241007,195100,49359900,94700,94700,94700,94700,0
20241007,195000,49359900,94700,94700,94700,94700,0
20241007,194900,49359900,94700,94700,94700,94700,0
20241007,194800,49359900,94700,94700,94700,94700,0
20241007,194700,49359900,94700,94700,94700,94700,0
20241007,194600,49359900,94700,94700,94700,94700,0
20241007,194500,49359900,94700,94700,94700,94700,0
20241007,194400,49359900,94700,94700,94700,94700,0
20241007,194300,49359900,94700,94700,94700,94700,0
20241007,194200,49359900,94700,94700,94700,94700,0
20241007,194100,49359900,94700,94700,94700,94700,0
20241007,194000,49359900,94700,94700,94700,94700,0
20241007,193900,49359900,94700,94700,94700,94700,0
20241007,193800,49359900,94700,94700,94700,94700,0
20241007,193700,49359900,94700,94700,94700,94700,0
20241007,193600,49359900,94700,94700,94700,94700,0
20241007,193500,49359900,94700,94700,94700,94700,0
20241007,193400,49359900,94700,94700,94700,94700,0
20241007,193300,49359900,94700,94700,94700,94700,0
20241007,193200,49359900,94700,94700,94700,94700,0
20241007,193100,49359900,94700,94700,94700,94700,3
20241007,193000,49359900,94700,94700,94700,94700,0
20241007,192900,49359900,94700,94700,94700,94700,0
20241007,192800,49359900,94700,94700,94700,94700,0
20241007,192700,49359900,94700,94700,94700,94700,0
20241007,192600,49359900,94700,94700,94700,94700,0
20241007,192500,49359900,94700,94700,94700,94700,0
20241007,192400,49359900,94700,94700,94700,94700,0
20241007,192300,49359900,94700,94700,94700,94700,0
20241007,192200,49359900,94700,94700,94700,94700,0
20241007,192100,49359900,94700,94700,94700,94700,0
20241007,192000,49359900,94700,94700,94700,94700,0
20241007,191900,49359900,94700,94700,94700,94700,0
20241007,191800,49359900,94700,94700,94700,94700,0
20241007,191700,49359900,94700,94700,94700,94700,0
20241007,191600,49359900,94700,94700,94700,94700,0
20241007,191500,49359900,94700,94700,94700,94700,0
20241007,191400,49359900,94700,94700,94700,94700,0
20241007,191300,49359900,94700,94700,94700,94700,0
20241007,191200,49359900,94700,94700,94700,94700,0
20241007,191100,49359900,94700,94700,94700,94700,0
20241007,191000,49359900,94700,94700,94700,94700,0
20241007,190900,49359900,94700,94700,94700,94700,0
20241007,190800,49359900,94700,94700,94700,94700,0
20241007,190700,49359900,94700,94700,94700,94700,0
20241007,190600,49359900,94700,94700,94700,94700,0
20241007,190500,49359900,94700,94700,94700,94700,0
20241007,190400,49359900,94700,94700,94700,94700,0
20241007,190300,49359900,94700,94700,94700,94700,0
20241007,190200,49359900,94700,94700,94700,94700,0
20241007,190100,49359900,94700,94700,94700,94700,3
20241007,190000,49359900,94700,94700,94700,94700,0
20241007,185900,49359900,94700,94700,94700,94700,0
20241007,185800,49359900,94700,94700,94700,94700,0
20241007,185700,49359900,94700,94700,94700,94700,0
20241007,185600,49359900,94700,94700,94700,94700,0
20241007,185500,49359900,94700,94700,94700,94700,0
20241007,185400,49359900,94700,94700,94700,94700,0
20241007,185300,49359900,94700,94700,94700,94700,0
20241007,185200,49359900,94700,94700,94700,94700,0
20241007,185100,49359900,94700,94700,94700,94700,0
20241007,185000,49359900,94700,94700,94700,94700,0
20241007,184900,49359900,94700,94700,94700,94700,0
20241007,184800,49359900,94700,94700,94700,94700,0
20241007,184700,49359900,94700,94700,94700,94700,0
20241007,184600,49359900,94700,94700,94700,94700,0
20241007,184500,49359900,94700,94700,94700,94700,0
20241007,184400,49359900,94700,94700,94700,94700,0
20241007,184300,49359900,94700,94700,94700,94700,0
20241007,184200,49359900,94700,94700,94700,94700,0
20241007,184100,49359900,94700,94700,94700,94700,0
20241007,184000,49359900,94700,94700,94700,94700,0
20241007,183900,49359900,94700,94700,94700,94700,0
20241007,183800,49359900,94700,94700,94700,94700,0
20241007,183700,49359900,94700,94700,94700,94700,0
20241007,183600,49359900,94700,94700,94700,94700,0
20241007,183500,49359900,94700,94700,94700,94700,0
20241007,183400,49359900,94700,94700,94700,94700,0
20241007,183300,49359900,94700,94700,94700,94700,0
20241007,183200,49359900,94700,94700,94700,94700,0
20241007,183100,49359900,94700,94700,94700,94700,3
20241007,183000,49359900,94700,94700,94700,94700,0
20241007,182900,49359900,94700,94700,94700,94700,0
20241007,182800,49359900,94700,94700,94700,94700,0
20241007,182700,49359900,94700,94700,94700,94700,0
20241007,182600,49359900,94700,94700,94700,94700,0
20241007,182500,49359900,94700,94700,94700,94700,0
20241007,182400,49359900,94700,94700,94700,94700,0
20241007,182300,49359900,94700,94700,94700,94700,0
20241007,182200,49359900,94700,94700,94700,94700,0
20241007,182100,49359900,94700,94700,94700,94700,0
20241007,182000,49359900,94700,94700,94700,94700,0
20241007,181900,49359900,94700,94700,94700,94700,0
20241007,181800,49359900,94700,94700,94700,94700,0
20241007,181700,49359900,94700,94700,94700,94700,0
20241007,181600,49359900,94700,94700,94700,94700,0
20241007,181500,49359900,94700,94700,94700,94700,0
20241007,181400,49359900,94700,94700,94700,94700,0
20241007,181300,49359900,94700,94700,94700,94700,0
20241007,181200,49359900,94700,94700,94700,94700,0
20241007,181100,49359900,94700,94700,94700,94700,0
20241007,181000,49359900,94700,94700,94700,94700,0
20241007,180900,49359900,94700,94700,94700,94700,0
20241007,180800,49359900,94700,94700,94700,94700,0
20241007,180700,49359900,94700,94700,94700,94700,0
20241007,180600,49359900,94700,94700,94700,94700,0
20241007,180500,49359900,94700,94700,94700,94700,0
20241007,180400,49359900,94700,94700,94700,94700,0
20241007,180300,49359900,94700,94700,94700,94700,0
20241007,180200,49359900,94700,94700,94700,94700,0
20241007,180100,49359900,94700,94700,94700,94700,3
20241007,180000,49359900,94700,94700,94700,94700,0
20241007,175900,49359900,94700,94700,94700,94700,0
20241007,175800,49359900,94700,94700,94700,94700,0
20241007,175700,49359900,94700,94700,94700,94700,0
20241007,175600,49359900,94700,94700,94700,94700,0
20241007,175500,49359900,94700,94700,94700,94700,0
20241007,175400,49359900,94700,94700,94700,94700,0
20241007,175300,49359900,94700,94700,94700,94700,0
20241007,175200,49359900,94700,94700,94700,94700,0
20241007,175100,49359900,94700,94700,94700,94700,0
20241007,175000,49359900,94700,94700,94700,94700,0
20241007,174900,49359900,94700,94700,94700,94700,0
20241007,174800,49359900,94700,94700,94700,94700,0
20241007,174700,49359900,94700,94700,94700,94700,0
20241007,174600,49359900,94700,94700,94700,94700,0
20241007,174500,49359900,94700,94700,94700,94700,0
20241007,174400,49359900,94700,94700,94700,94700,0
20241007,174300,49359900,94700,94700,94700,94700,0
20241007,174200,49359900,94700,94700,94700,94700,0
20241007,174100,49359900,94700,94700,94700,94700,0
20241007,174000,49359900,94700,94700,94700,94700,0
20241007,173900,49359900,94700,94700,94700,94700,0
20241007,173800,49359900,94700,94700,94700,94700,0
20241007,173700,49359900,94700,94700,94700,94700,0
20241007,173600,49359900,94700,94700,94700,94700,0
20241007,173500,49359900,94700,94700,94700,94700,0
20241007,173400,49359900,94700,94700,94700,94700,0
20241007,173300,49359900,94700,94700,94700,94700,0
20241007,173200,49359900,94700,94700,94700,94700,0
20241007,173100,49359900,94700,94700,94700,94700,3
20241007,173000,49359900,94700,94700,94700,94700,0
20241007,172900,49359900,94700,94700,94700,94700,0
20241007,172800,49359900,94700,94700,94700,94700,0
20241007,172700,49359900,94700,94700,94700,94700,0
20241007,172600,49359900,94700,94700,94700,94700,0
20241007,172500,49359900,94700,94700,94700,94700,0
20241007,172400,49359900,94700,94700,94700,94700,0
20241007,172300,49359900,94700,94700,94700,94700,0
20241007,172200,49359900,94700,94700,94700,94700,0
20241007,172100,49359900,94700,94700,94700,94700,0
20241007,172000,49359900,94700,94700,94700,94700,0
20241007,171900,49359900,94700,94700,94700,94700,0
20241007,171800,49359900,94700,94700,94700,94700,0
20241007,171700,49359900,94700,94700,94700,94700,0
20241007,171600,49359900,94700,94700,94700,94700,0
20241007,171500,49359900,94700,94700,94700,94700,0
20241007,171400,49359900,94700,94700,94700,94700,0
20241007,171300,49359900,94700,94700,94700,94700,0
20241007,171200,49359900,94700,94700,94700,94700,0
20241007,171100,49359900,94700,94700,94700,94700,0
20241007,171000,49359900,94700,94700,94700,94700,0
20241007,170900,49359900,94700,94700,94700,94700,0
20241007,170800,49359900,94700,94700,94700,94700,0
20241007,170700,49359900,94700,94700,94700,94700,0
20241007,170600,49359900,94700,94700,94700,94700,0
20241007,170500,49359900,94700,94700,94700,94700,0
20241007,170400,49359900,94700,94700,94700,94700,0
20241007,170300,49359900,94700,94700,94700,94700,0
20241007,170200,49359900,94700,94700,94700,94700,0
20241007,170100,49359900,94700,94700,94700,94700,3
20241007,170000,49359900,94700,94700,94700,94700,0
20241007,165900,49359900,94700,94700,94700,94700,0
20241007,165800,49359900,94700,94700,94700,94700,0
20241007,165700,49359900,94700,94700,94700,94700,0
20241007,165600,49359900,94700,94700,94700,94700,0
20241007,165500,49359900,94700,94700,94700,94700,0
20241007,165400,49359900,94700,94700,94700,94700,0
20241007,165300,49359900,94700,94700,94700,94700,0
20241007,165200,49359900,94700,94700,94700,94700,0
20241007,165100,49359900,94700,94700,94700,94700,0
20241007,165000,49359900,94700,94700,94700,94700,0
20241007,164900,49359900,94700,94700,94700,94700,0
20241007,164800,49359900,94700,94700,94700,94700,0
20241007,164700,49359900,94700,94700,94700,94700,0
20241007,164600,49359900,94700,94700,94700,94700,0
20241007,164500,49359900,94700,94700,94700,94700,0
20241007,164400,49359900,94700,94700,94700,94700,0
20241007,164300,49359900,94700,94700,94700,94700,0
20241007,164200,49359900,94700,94700,94700,94700,0
20241007,164100,49359900,94700,94700,94700,94700,0
20241007,164000,49359900,94700,94700,94700,94700,0
20241007,163900,49359900,94700,94700,94700,94700,0
20241007,163800,49359900,94700,94700,94700,94700,0
20241007,163700,49359900,94700,94700,94700,94700,0
20241007,163600,49359900,94700,94700,94700,94700,0
20241007,163500,49359900,94700,94700,94700,94700,0
20241007,163400,49359900,94700,94700,94700,94700,0
20241007,163300,49359900,94700,94700,94700,94700,0
20241007,163200,49359900,94700,94700,94700,94700,0
20241007,163100,49359900,94700,94700,94700,94700,3
20241007,163000,49359900,94700,94700,94700,94700,0
20241007,162900,49359900,94700,94700,94700,94700,0
20241007,162800,49359900,94700,94700,94700,94700,0
20241007,162700,49359900,94700,94700,94700,94700,0
20241007,162600,49359900,94700,94700,94700,94700,0
20241007,162500,49359900,94700,94700,94700,94700,0
20241007,162400,49359900,94700,94700,94700,94700,0
20241007,162300,49359900,94700,94700,94700,94700,0
20241007,162200,49359900,94700,94700,94700,94700,0
20241007,162100,49359900,94700,94700,94700,94700,0
20241007,162000,49359900,94700,94700,94700,94700,0
20241007,161900,49359900,94700,94700,94700,94700,0
20241007,161800,49359900,94700,94700,94700,94700,0
20241007,161700,49359900,94700,94700,94700,94700,0
20241007,161600,49359900,94700,94700,94700,94700,0
20241007,161500,49359900,94700,94700,94700,94700,0
20241007,161400,49359900,94700,94700,94700,94700,0
20241007,161300,49359900,94700,94700,94700,94700,0
20241007,161200,49359900,94700,94700,94700,94700,0
20241007,161100,49359900,94700,94700,94700,94700,0
20241007,161000,49359900,94700,94700,94700,94700,0
20241007,160900,49359900,94700,94700,94700,94700,0
20241007,160800,49359900,94700,94700,94700,94700,0
20241007,160700,49359900,94700,94700,94700,94700,0
20241007,160600,49359900,94700,94700,94700,94700,0
20241007,160500,49359900,94700,94700,94700,94700,0
20241007,160400,49359900,94700,94700,94700,94700,0
20241007,160300,49359900,94700,94700,94700,94700,0
20241007,160200,49359900,94700,94700,94700,94700,0
20241007,160100,49359900,94700,94700,94700,94700,3
20241007,160000,49359900,94700,94700,94700,94700,0
20241007,155900,49359900,94700,94700,94700,94700,0
20241007,155800,49359900,94700,94700,94700,94700,0
20241007,155700,49359900,94700,94700,94700,94700,0
20241007,155600,49359900,94700,94700,94700,94700,0
20241007,155500,49359900,94700,94700,94700,94700,0
20241007,155400,49359900,94700,94700,94700,94700,0
20241007,155300,49359900,94700,94700,94700,94700,0
20241007,155200,49359900,94700,94700,94700,94700,0
20241007,155100,49359900,94700,94700,94700,94700,0
20241007,155000,49359900,94700,94700,94700,94700,0
20241007,154900,49359900,94700,94700,94700,94700,0
20241007,154800,49359900,94700,94700,94700,94700,0
20241007,154700,49359900,94700,94700,94700,94700,0
20241007,154600,49359900,94700,94700,94700,94700,0
20241007,154500,49359900,94700,94700,94700,94700,0
20241007,154400,49359900,94700,94700,94700,94700,0
20241007,154300,49359900,94700,94700,94700,94700,0
20241007,154200,49359900,94700,94700,94700,94700,0
20241007,154100,49359900,94700,94700,94700,94700,0
20241007,154000,49359900,94700,94700,94700,94700,0
20241007,153900,49359900,94700,94700,94700,94700,0
20241007,153800,49359900,94700,94700,94700,94700,0
20241007,153700,49359900,94700,94700,94700,94700,0
20241007,153600,49359900,94700,94700,94700,94700,0
20241007,153500,49359900,94700,94700,94700,94700,0
20241007,153400,49359900,94700,94700,94700,94700,0
20241007,153300,49359900,94700,94700,94700,94700,0
20241007,153200,49359900,94700,94700,94700,94700,0
20241007,153100,49359900,94700,94700,94700,94700,3
20241007,153000,49359900,94700,94700,94700,94700,3
20241007,152900,49075800,94700,94700,94700,94700,0
20241007,152800,49075800,94700,94700,94700,94700,0
20241007,152700,49075800,94700,94700,94700,94700,0
20241007,152600,49075800,94700,94700,94700,94700,0
20241007,152500,49075800,94700,94700,94700,94700,0
20241007,152400,49075800,94700,94700,94700,94700,0
20241007,152300,49075800,94700,94700,94700,94700,0
20241007,152200,49075800,94700,94700,94700,94700,0
20241007,152100,49075800,94700,94700,94700,94700,0
20241007,152000,49075800,94700,94700,94700,94700,0
20241007,151900,49075800,94700,94700,94700,94700,0
20241007,151800,49075800,94700,94700,94700,94700,0
20241007,151700,49075800,94700,94400,94700,94400,11
20241007,151600,48034400,94700,94700,94700,94700,0
20241007,151500,48034400,94700,94700,94700,94700,0
20241007,151400,48034400,94700,94700,94700,94700,0
20241007,151300,48034400,94700,94700,94700,94700,0
20241007,151200,48034400,94700,94700,94700,94700,0
20241007,151100,48034400,94700,94700,94700,94700,0
20241007,151000,48034400,94700,94700,94700,94700,0
20241007,150900,48034400,94700,94700,94700,94700,0
20241007,150800,48034400,94700,94700,94700,94700,0
20241007,150700,48034400,94700,94700,94700,94700,0
20241007,150600,48034400,94700,94700,94700,94700,0
20241007,150500,48034400,94700,94700,94700,94700,0
20241007,150400,48034400,94700,94700,94700,94700,0
20241007,150300,48034400,94700,94700,94700,94700,0
20241007,150200,48034400,94700,94700,94700,94700,0
20241007,150100,48034400,94700,94700,94700,94700,0
20241007,150000,48034400,94700,94700,94700,94700,0
20241007,145900,48034400,94700,94700,94700,94700,0
20241007,145800,48034400,94700,94700,94700,94700,0
20241007,145700,48034400,94700,94700,94700,94700,3
20241007,145600,47750300,94600,94600,94600,94600,0
20241007,145500,47750300,94600,94600,94600,94600,0
20241007,145400,47750300,94600,94600,94600,94600,0
20241007,145300,47750300,94600,94600,94600,94600,0
20241007,145200,47750300,94600,94600,94600,94600,0
20241007,145100,47750300,94600,94600,94600,94600,0
20241007,145000,47750300,94600,94600,94600,94600,2
20241007,144900,47561100,94600,94600,94600,94600,0
20241007,144800,47561100,94600,94600,94600,94600,0
20241007,144700,47561100,94600,94600,94600,94600,0
20241007,144600,47561100,94600,94600,94600,94600,0
20241007,144500,47561100,94600,94600,94600,94600,0
20241007,144400,47561100,94600,94700,94700,94600,2
20241007,144300,47371800,94600,94600,94600,94600,0
20241007,144200,47371800,94600,94600,94600,94600,1
20241007,144100,47277200,94600,94600,94600,94600,1
20241007,144000,47182600,94600,94600,94600,94600,1
20241007,143900,47088000,94600,94600,94600,94600,1
20241007,143800,46993400,94600,94600,94600,94600,1
20241007,143700,46898800,94600,94600,94600,94600,0
20241007,143600,46898800,94600,94600,94600,94600,1
20241007,143500,46804200,94600,94600,94600,94600,1
20241007,143400,46709600,94600,94600,94600,94600,1
20241007,143300,46615000,94600,94600,94600,94600,1
20241007,143200,46520400,94600,94600,94600,94600,1
20241007,143100,46425800,94600,94600,94600,94600,1
20241007,143000,46331200,94600,94600,94600,94600,0
20241007,142900,46331200,94600,94600,94600,94600,1
20241007,142800,46236600,94600,94600,94600,94600,1
20241007,142700,46142000,94600,94600,94600,94600,1
20241007,142600,46047400,94600,94600,94600,94600,1
20241007,142500,45952800,94600,94600,94600,94600,1
20241007,142400,45858200,94600,94600,94600,94600,0
20241007,142300,45858200,94600,94600,94600,94600,1
20241007,142200,45763600,94600,94600,94600,94600,1
20241007,142100,45669000,94600,94600,94600,94600,1
20241007,142000,45574400,94600,94600,94600,94600,1
20241007,141900,45479800,94700,94700,94700,94700,1
20241007,141800,45385100,94700,94700,94700,94700,1
20241007,141700,45290400,94700,94700,94700,94700,0
20241007,141600,45290400,94700,94700,94700,94700,1
20241007,141500,45195700,94700,94700,94700,94700,1
20241007,141400,45101000,94700,94700,94700,94700,1
20241007,141300,45006300,94700,94700,94700,94700,1
20241007,141200,44911600,94700,94700,94700,94700,1
20241007,141100,44816900,94700,94700,94700,94700,0
20241007,141000,44816900,94700,94700,94700,94700,1
20241007,140900,44722200,94700,94700,94700,94700,1
20241007,140800,44627500,94700,94700,94700,94700,1
20241007,140700,44532800,94700,94700,94700,94700,1
20241007,140600,44438100,94700,94700,94700,94700,1
20241007,140500,44343400,94700,94700,94700,94700,1
20241007,140400,44248700,94700,94700,94700,94700,0
20241007,140300,44248700,94700,94700,94700,94700,1
20241007,140200,44154000,94700,94700,94700,94700,1
20241007,140100,44059300,94700,94700,94700,94700,1
20241007,140000,43964600,94700,94700,94700,94700,1
20241007,135900,43869900,94700,94700,94700,94700,7
20241007,135800,43207000,94200,94200,94200,94200,0
20241007,135700,43207000,94200,94200,94200,94200,0
20241007,135600,43207000,94200,94200,94200,94200,0
20241007,135500,43207000,94200,94200,94200,94200,0
20241007,135400,43207000,94200,94200,94200,94200,0
20241007,135300,43207000,94200,94200,94200,94200,0
20241007,135200,43207000,94200,94200,94200,94200,0
20241007,135100,43207000,94200,94300,94300,94200,50
20241007,135000,38495400,94700,94700,94700,94700,1
20241007,134900,38400700,94700,94700,94700,94700,1
20241007,134800,38306000,94700,94700,94700,94700,1
20241007,134700,38211300,94700,94700,94700,94700,1
20241007,134600,38116600,94700,94700,94700,94700,1
20241007,134500,38021900,94700,94700,94700,94700,0
20241007,134400,38021900,94700,94700,94700,94700,1
20241007,134300,37927200,94700,94700,94700,94700,1
20241007,134200,37832500,94700,94700,94700,94700,1
20241007,134100,37737800,94700,94700,94700,94700,1
20241007,134000,37643100,94700,94700,94700,94700,1
20241007,133900,37548400,94700,94700,94700,94700,1
20241007,133800,37453700,94700,94700,94700,94700,0
20241007,133700,37453700,94700,94700,94700,94700,1
20241007,133600,37359000,94700,94700,94700,94700,1
20241007,133500,37264300,94700,94700,94700,94700,1
20241007,133400,37169600,94700,94700,94700,94700,1
20241007,133300,37074900,94700,94700,94700,94700,1
20241007,133200,36980200,94700,94700,94700,94700,0
20241007,133100,36980200,94700,94700,94700,94700,1
20241007,133000,36885500,94700,94700,94700,94700,1
20241007,132900,36790800,94700,94700,94700,94700,1
20241007,132800,36696100,94700,94700,94700,94700,1
20241007,132700,36601400,94700,94700,94700,94700,1
20241007,132600,36506700,94700,94700,94700,94700,0
20241007,132500,36506700,94700,94700,94700,94700,1
20241007,132400,36412000,94700,94700,94700,94700,1
20241007,132300,36317300,94700,94700,94700,94700,1
20241007,132200,36222600,94700,94700,94700,94700,1
20241007,132100,36127900,94700,94700,94700,94700,1
20241007,132000,36033200,94700,94700,94700,94700,1
20241007,131900,35938500,94700,94700,94700,94700,0
20241007,131800,35938500,94700,94700,94700,94700,1
20241007,131700,35843800,94700,94700,94700,94700,1
20241007,131600,35749100,94700,94700,94700,94700,1
20241007,131500,35654400,94700,94700,94700,94700,1
20241007,131400,35559700,94700,94700,94700,94700,1
20241007,131300,35465000,94700,94700,94700,94700,0
20241007,131200,35465000,94700,94700,94700,94700,1
20241007,131100,35370300,94700,94700,94700,94700,1
20241007,131000,35275600,94700,94700,94700,94700,1
20241007,130900,35180900,94700,94700,94700,94700,1
20241007,130800,35086200,94700,94700,94700,94700,1
20241007,130700,34991500,94700,94700,94700,94700,1
20241007,130600,34896800,94700,94700,94700,94700,0
20241007,130500,34896800,94700,94700,94700,94700,1
20241007,130400,34802100,94700,94700,94700,94700,1
20241007,130300,34707400,94700,94700,94700,94700,1
20241007,130200,34612700,94700,94700,94700,94700,9
20241007,130100,33760400,94200,94200,94200,94200,0
20241007,130000,33760400,94200,94200,94200,94200,0
20241007,125900,33760400,94200,94200,94200,94200,0
20241007,125800,33760400,94200,94200,94200,94200,0
20241007,125700,33760400,94200,94200,94200,94200,0
20241007,125600,33760400,94200,94200,94200,94200,0
20241007,125500,33760400,94200,94200,94200,94200,1
20241007,125400,33666200,94100,94100,94100,94100,0
20241007,125300,33666200,94100,94100,94100,94100,0
20241007,125200,33666200,94100,94100,94100,94100,0
20241007,125100,33666200,94100,94100,94100,94100,0
20241007,125000,33666200,94100,94500,94500,94100,51
20241007,124900,28858100,94400,94400,94400,94400,0
20241007,124800,28858100,94400,94400,94400,94400,0
20241007,124700,28858100,94400,94400,94400,94400,0
20241007,124600,28858100,94400,94400,94400,94400,0
20241007,124500,28858100,94400,94400,94400,94400,0
20241007,124400,28858100,94400,94400,94400,94400,0
20241007,124300,28858100,94400,94400,94400,94400,0
20241007,124200,28858100,94400,94400,94400,94400,0
20241007,124100,28858100,94400,94400,94400,94400,0
20241007,124000,28858100,94400,94400,94400,94400,0
20241007,123900,28858100,94400,94400,94400,94400,0
20241007,123800,28858100,94400,94400,94400,94400,0
20241007,123700,28858100,94400,94600,94600,94400,50
20241007,123600,24132600,94500,94500,94500,94500,0
20241007,123500,24132600,94500,94500,94500,94500,0
20241007,123400,24132600,94500,94500,94500,94500,0
20241007,123300,24132600,94500,94500,94500,94500,0
20241007,123200,24132600,94500,94500,94500,94500,0
20241007,123100,24132600,94500,94500,94500,94500,0
20241007,123000,24132600,94500,94500,94500,94500,0
20241007,122900,24132600,94500,94500,94500,94500,0
20241007,122800,24132600,94500,94500,94500,94500,0
20241007,122700,24132600,94500,94500,94500,94500,0
20241007,122600,24132600,94500,94700,94700,94500,40
20241007,122500,20347900,94800,94800,94800,94800,1
20241007,122400,20253100,94800,94800,94800,94800,1
20241007,122300,20158300,94800,94800,94800,94800,1
20241007,122200,20063500,94800,94800,94800,94800,1
20241007,122100,19968700,94800,94800,94800,94800,0
20241007,122000,19968700,94800,94800,94800,94800,1
20241007,121900,19873900,94800,94800,94800,94800,1
20241007,121800,19779100,94800,94800,94800,94800,1
20241007,121700,19684300,94800,94800,94800,94800,1
20241007,121600,19589500,94800,94800,94800,94800,1
20241007,121500,19494700,94800,94800,94800,94800,1
20241007,121400,19399900,94800,94800,94800,94800,0
20241007,121300,19399900,94800,94800,94800,94800,1
20241007,121200,19305100,94800,94800,94800,94800,1
20241007,121100,19210300,94800,94800,94800,94800,2
20241007,121000,19020700,94800,94800,94800,94800,1
20241007,120900,18925900,94700,94700,94700,94700,0
20241007,120800,18925900,94700,94700,94700,94700,0
20241007,120700,18925900,94700,94700,94700,94700,0
20241007,120600,18925900,94700,94700,94700,94700,0
20241007,120500,18925900,94700,94700,94700,94700,0
20241007,120400,18925900,94700,94700,94700,94700,5
20241007,120300,18452400,94800,94800,94800,94800,1
20241007,120200,18357600,94700,94700,94700,94700,0
20241007,120100,18357600,94700,94700,94700,94700,0
20241007,120000,18357600,94700,94700,94700,94700,0
20241007,115900,18357600,94700,94700,94700,94700,3
20241007,115800,18073500,94700,94700,94700,94700,0
20241007,115700,18073500,94700,94700,94700,94700,0
20241007,115600,18073500,94700,94700,94700,94700,0
20241007,115500,18073500,94700,94700,94700,94700,2
20241007,115400,17884100,94700,94700,94700,94700,3
20241007,115300,17600000,94700,94700,94700,94700,0
20241007,115200,17600000,94700,94700,94700,94700,0
20241007,115100,17600000,94700,94700,94700,94700,0
20241007,115000,17600000,94700,94700,94700,94700,1
20241007,114900,17505300,94700,94700,94700,94700,1
20241007,114800,17410600,94700,94700,94700,94700,1
20241007,114700,17315900,94700,94700,94700,94700,1
20241007,114600,17221200,94700,94700,94700,94700,0
20241007,114500,17221200,94700,94700,94700,94700,1
20241007,114400,17126500,94700,94700,94700,94700,1
20241007,114300,17031800,94700,94700,94700,94700,2
20241007,114200,16842400,94700,94700,94700,94700,2
20241007,114100,16653000,94800,94800,94800,94800,1
20241007,114000,16558200,94800,94800,94800,94800,1
20241007,113900,16463400,94800,94800,94800,94800,0
20241007,113800,16463400,94800,94800,94800,94800,1
20241007,113700,16368600,94800,94800,94800,94800,1
20241007,113600,16273800,94800,94800,94800,94800,1
20241007,113500,16179000,94800,94800,94800,94800,1
20241007,113400,16084200,94800,94800,94800,94800,1
20241007,113300,15989400,94800,94800,94800,94800,1
20241007,113200,15894600,94800,94800,94800,94800,0
20241007,113100,15894600,94800,94800,94800,94800,1
20241007,113000,15799800,94800,94800,94800,94800,2
20241007,112900,15610200,94800,94800,94800,94800,1
20241007,112800,15515400,94700,94700,94700,94700,0
20241007,112700,15515400,94700,94700,94700,94700,3
20241007,112600,15231300,94700,94700,94700,94700,1
20241007,112500,15136600,94600,94600,94600,94600,13
20241007,112400,13906800,94500,94500,94500,94500,0
20241007,112300,13906800,94500,94500,94500,94500,0
20241007,112200,13906800,94500,94500,94500,94500,0
20241007,112100,13906800,94500,94500,94500,94500,0
20241007,112000,13906800,94500,94600,94600,94500,7
20241007,111900,13245200,94600,94600,94600,94600,1
20241007,111800,13150600,94600,94600,94600,94600,0
20241007,111700,13150600,94600,94600,94600,94600,1
20241007,111600,13056000,94600,94600,94600,94600,1
20241007,111500,12961400,94600,94600,94600,94600,1
20241007,111400,12866800,94600,94600,94600,94600,1
20241007,111300,12772200,94600,94600,94600,94600,1
20241007,111200,12677600,94600,94600,94600,94600,1
20241007,111100,12583000,94600,94600,94600,94600,0
20241007,111000,12583000,94600,94600,94600,94600,1
20241007,110900,12488400,94600,94600,94600,94600,4
20241007,110800,12110000,94500,94500,94500,94500,0
20241007,110700,12110000,94500,94500,94500,94500,0
20241007,110600,12110000,94500,94500,94500,94500,0
20241007,110500,12110000,94500,94500,94500,94500,0
20241007,110400,12110000,94500,94500,94500,94500,0
20241007,110300,12110000,94500,94700,94700,94500,16
20241007,110200,10597800,94700,94700,94700,94700,0
20241007,110100,10597800,94700,94700,94700,94700,1
20241007,110000,10503100,94700,94700,94700,94700,1
20241007,105900,10408400,94700,94700,94700,94700,1
20241007,105800,10313700,94700,94700,94700,94700,2
20241007,105700,10124300,94700,94700,94700,94700,0
20241007,105600,10124300,94700,94700,94700,94700,0
20241007,105500,10124300,94700,94700,94700,94700,1
20241007,105400,10029600,94700,94700,94700,94700,4
20241007,105300,9650800,94700,94700,94700,94700,0
20241007,105200,9650800,94700,94700,94700,94700,0
20241007,105100,9650800,94700,94700,94700,94700,0
20241007,105000,9650800,94700,94700,94700,94700,0
20241007,104900,9650800,94700,94700,94700,94700,2
20241007,104800,9461400,94700,94700,94700,94700,0
20241007,104700,9461400,94700,94700,94700,94700,1
20241007,104600,9366700,94700,94700,94700,94700,1
20241007,104500,9272000,94700,94700,94700,94700,1
20241007,104400,9177300,94700,94700,94700,94700,1
20241007,104300,9082600,94700,94700,94700,94700,0
20241007,104200,9082600,94700,94700,94700,94700,1
20241007,104100,8987900,94700,94700,94700,94700,1
20241007,104000,8893200,94700,94700,94700,94700,2
20241007,103900,8703800,94700,94700,94700,94700,0
20241007,103800,8703800,94700,94700,94700,94700,2
20241007,103700,8514400,94700,94700,94700,94700,0
20241007,103600,8514400,94700,94700,94700,94700,1
20241007,103500,8419700,94700,94700,94700,94700,0
20241007,103400,8419700,94700,94700,94700,94700,1
20241007,103300,8325000,94700,94700,94700,94700,1
20241007,103200,8230300,94700,94700,94700,94700,4
20241007,103100,7851500,94700,94700,94700,94700,0
20241007,103000,7851500,94700,94700,94700,94700,0
20241007,102900,7851500,94700,94700,94700,94700,0
20241007,102800,7851500,94700,94700,94700,94700,3
20241007,102700,7567400,94800,94800,94800,94800,1
20241007,102600,7472600,94800,94800,94800,94800,1
20241007,102500,7377800,94800,94800,94800,94800,2
20241007,102400,7188200,94800,94800,94800,94800,3
20241007,102300,6903800,94700,94700,94700,94700,7
20241007,102200,6240900,94600,94600,94600,94600,0
20241007,102100,6240900,94600,94600,94600,94600,9
20241007,102000,5389500,94400,94400,94400,94400,0
20241007,101900,5389500,94400,94400,94400,94400,0
20241007,101800,5389500,94400,94400,94400,94400,0
20241007,101700,5389500,94400,94400,94400,94400,0
20241007,101600,5389500,94400,94400,94400,94400,0
20241007,101500,5389500,94400,94400,94400,94400,0
20241007,101400,5389500,94400,94400,94400,94400,0
20241007,101300,5389500,94400,94400,94400,94400,0
20241007,101200,5389500,94400,94400,94400,94400,0
20241007,101100,5389500,94400,94400,94400,94400,0
20241007,101000,5389500,94400,94400,94400,94400,10
20241007,100900,4445500,94300,94300,94300,94300,0
20241007,100800,4445500,94300,94300,94300,94300,0
20241007,100700,4445500,94300,94300,94300,94300,0
20241007,100600,4445500,94300,94300,94300,94300,0
20241007,100500,4445500,94300,94300,94300,94300,0
20241007,100400,4445500,94300,94300,94300,94300,0
20241007,100300,4445500,94300,94300,94300,94300,1
20241007,100200,4351200,94200,94200,94200,94200,0
20241007,100100,4351200,94200,94200,94200,94200,0
20241007,100000,4351200,94200,94200,94200,94200,0
20241007,095900,4351200,94200,94200,94200,94200,0
20241007,095800,4351200,94200,94200,94200,94200,0
20241007,095700,4351200,94200,94200,94200,94200,0
20241007,095600,4351200,94200,94200,94200,94200,0
20241007,095500,4351200,94200,94200,94200,94200,0
20241007,095400,4351200,94200,94200,94200,94200,0
20241007,095300,4351200,94200,94200,94200,94200,0
20241007,095200,4351200,94200,94200,94200,94200,0
20241007,095100,4351200,94200,94200,94200,94200,0
20241007,095000,4351200,94200,94200,94200,94200,0
20241007,094900,4351200,94200,94200,94200,94200,0
20241007,094800,4351200,94200,94200,94200,94200,0
20241007,094700,4351200,94200,94600,94600,94200,2
20241007,094600,4162400,94600,94600,94600,94600,0
20241007,094500,4162400,94600,94600,94600,94600,1
20241007,094400,4067800,94600,94600,94600,94600,1
20241007,094300,3973200,94600,94600,94600,94600,1
20241007,094200,3878600,94600,94600,94600,94600,1
20241007,094100,3784000,94600,94600,94600,94600,1
20241007,094000,3689400,94600,94600,94600,94600,1
20241007,093900,3594800,94600,94600,94600,94600,0
20241007,093800,3594800,94600,94600,94600,94600,1
20241007,093700,3500200,94600,94600,94600,94600,1
20241007,093600,3405600,94600,94600,94600,94600,1
20241007,093500,3311000,94600,94600,94600,94600,1
20241007,093400,3216400,94600,94600,94600,94600,1
20241007,093300,3121800,94600,94600,94600,94600,1
20241007,093200,3027200,94600,94600,94600,94600,0
20241007,093100,3027200,94600,94600,94600,94600,2
20241007,093000,2838000,94600,94600,94600,94600,1
20241007,092900,2743400,94600,94600,94600,94600,1
20241007,092800,2648800,94600,94600,94600,94600,4
20241007,092700,2270400,94600,94600,94600,94600,1
20241007,092600,2175800,94600,94600,94600,94600,1
20241007,092500,2081200,94600,94600,94600,94600,0
20241007,092400,2081200,94600,94600,94600,94600,1
20241007,092300,1986600,94600,94600,94600,94600,1
20241007,092200,1892000,94600,94600,94600,94600,1
20241007,092100,1797400,94600,94600,94600,94600,1
20241007,092000,1702800,94600,94600,94600,94600,1
20241007,091900,1608200,94600,94600,94600,94600,1
20241007,091800,1513600,94600,94600,94600,94600,0
20241007,091700,1513600,94600,94600,94600,94600,1
20241007,091600,1419000,94600,94600,94600,94600,1
20241007,091500,1324400,94600,94600,94600,94600,1
20241007,091400,1229800,94600,94600,94600,94600,1
20241007,091300,1135200,94600,94600,94600,94600,1
20241007,091200,1040600,94600,94600,94600,94600,1
20241007,091100,946000,94600,94600,94600,94600,0
20241007,091000,946000,94600,94600,94600,94600,1
20241007,090900,851400,94600,94600,94600,94600,1
20241007,090800,756800,94600,94600,94600,94600,1
20241007,090700,662200,94600,94600,94600,94600,1
20241007,090600,567600,94600,94600,94600,94600,1
20241007,090500,473000,94600,94600,94600,94600,1
20241007,090400,378400,94600,94600,94600,94600,0
20241007,090300,378400,94600,94600,94600,94600,1
20241007,090200,283800,94600,94600,94600,94600,3
20241007,090100,0,94600,94600,94600,94600,0
20241007,090000,0,94600,94600,94600,94600,0