KissMeData/192440/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205100,298622400,22500,22500,22500,22500,124
20241007,205000,298622400,22500,22500,22500,22500,0
20241007,204900,298622400,22500,22500,22500,22500,0
20241007,204800,298622400,22500,22500,22500,22500,0
20241007,204700,298622400,22500,22500,22500,22500,0
20241007,204600,298622400,22500,22500,22500,22500,0
20241007,204500,298622400,22500,22500,22500,22500,0
20241007,204400,298622400,22500,22500,22500,22500,0
20241007,204300,298622400,22500,22500,22500,22500,0
20241007,204200,298622400,22500,22500,22500,22500,0
20241007,204100,298622400,22500,22500,22500,22500,0
20241007,204000,298622400,22500,22500,22500,22500,0
20241007,203900,298622400,22500,22500,22500,22500,0
20241007,203800,298622400,22500,22500,22500,22500,0
20241007,203700,298622400,22500,22500,22500,22500,0
20241007,203600,298622400,22500,22500,22500,22500,0
20241007,203500,298622400,22500,22500,22500,22500,0
20241007,203400,298622400,22500,22500,22500,22500,0
20241007,203300,298622400,22500,22500,22500,22500,0
20241007,203200,298622400,22500,22500,22500,22500,0
20241007,203100,298622400,22500,22500,22500,22500,0
20241007,203000,298622400,22500,22500,22500,22500,0
20241007,202900,298622400,22500,22500,22500,22500,0
20241007,202800,298622400,22500,22500,22500,22500,0
20241007,202700,298622400,22500,22500,22500,22500,0
20241007,202600,298622400,22500,22500,22500,22500,0
20241007,202500,298622400,22500,22500,22500,22500,0
20241007,202400,298622400,22500,22500,22500,22500,0
20241007,202300,298622400,22500,22500,22500,22500,0
20241007,202200,298622400,22500,22500,22500,22500,0
20241007,202100,298622400,22500,22500,22500,22500,124
20241007,202000,298622400,22500,22500,22500,22500,0
20241007,201900,298622400,22500,22500,22500,22500,0
20241007,201800,298622400,22500,22500,22500,22500,0
20241007,201700,298622400,22500,22500,22500,22500,0
20241007,201600,298622400,22500,22500,22500,22500,0
20241007,201500,298622400,22500,22500,22500,22500,0
20241007,201400,298622400,22500,22500,22500,22500,0
20241007,201300,298622400,22500,22500,22500,22500,0
20241007,201200,298622400,22500,22500,22500,22500,0
20241007,201100,298622400,22500,22500,22500,22500,0
20241007,201000,298622400,22500,22500,22500,22500,0
20241007,200900,298622400,22500,22500,22500,22500,0
20241007,200800,298622400,22500,22500,22500,22500,0
20241007,200700,298622400,22500,22500,22500,22500,0
20241007,200600,298622400,22500,22500,22500,22500,0
20241007,200500,298622400,22500,22500,22500,22500,0
20241007,200400,298622400,22500,22500,22500,22500,0
20241007,200300,298622400,22500,22500,22500,22500,0
20241007,200200,298622400,22500,22500,22500,22500,0
20241007,200100,298622400,22500,22500,22500,22500,0
20241007,200000,298622400,22500,22500,22500,22500,0
20241007,195900,298622400,22500,22500,22500,22500,0
20241007,195800,298622400,22500,22500,22500,22500,0
20241007,195700,298622400,22500,22500,22500,22500,0
20241007,195600,298622400,22500,22500,22500,22500,0
20241007,195500,298622400,22500,22500,22500,22500,0
20241007,195400,298622400,22500,22500,22500,22500,0
20241007,195300,298622400,22500,22500,22500,22500,0
20241007,195200,298622400,22500,22500,22500,22500,0
20241007,195100,298622400,22500,22500,22500,22500,124
20241007,195000,298622400,22500,22500,22500,22500,0
20241007,194900,298622400,22500,22500,22500,22500,0
20241007,194800,298622400,22500,22500,22500,22500,0
20241007,194700,298622400,22500,22500,22500,22500,0
20241007,194600,298622400,22500,22500,22500,22500,0
20241007,194500,298622400,22500,22500,22500,22500,0
20241007,194400,298622400,22500,22500,22500,22500,0
20241007,194300,298622400,22500,22500,22500,22500,0
20241007,194200,298622400,22500,22500,22500,22500,0
20241007,194100,298622400,22500,22500,22500,22500,0
20241007,194000,298622400,22500,22500,22500,22500,0
20241007,193900,298622400,22500,22500,22500,22500,0
20241007,193800,298622400,22500,22500,22500,22500,0
20241007,193700,298622400,22500,22500,22500,22500,0
20241007,193600,298622400,22500,22500,22500,22500,0
20241007,193500,298622400,22500,22500,22500,22500,0
20241007,193400,298622400,22500,22500,22500,22500,0
20241007,193300,298622400,22500,22500,22500,22500,0
20241007,193200,298622400,22500,22500,22500,22500,0
20241007,193100,298622400,22500,22500,22500,22500,0
20241007,193000,298622400,22500,22500,22500,22500,0
20241007,192900,298622400,22500,22500,22500,22500,0
20241007,192800,298622400,22500,22500,22500,22500,0
20241007,192700,298622400,22500,22500,22500,22500,0
20241007,192600,298622400,22500,22500,22500,22500,0
20241007,192500,298622400,22500,22500,22500,22500,0
20241007,192400,298622400,22500,22500,22500,22500,0
20241007,192300,298622400,22500,22500,22500,22500,0
20241007,192200,298622400,22500,22500,22500,22500,0
20241007,192100,298622400,22500,22500,22500,22500,124
20241007,192000,298622400,22500,22500,22500,22500,0
20241007,191900,298622400,22500,22500,22500,22500,0
20241007,191800,298622400,22500,22500,22500,22500,0
20241007,191700,298622400,22500,22500,22500,22500,0
20241007,191600,298622400,22500,22500,22500,22500,0
20241007,191500,298622400,22500,22500,22500,22500,0
20241007,191400,298622400,22500,22500,22500,22500,0
20241007,191300,298622400,22500,22500,22500,22500,0
20241007,191200,298622400,22500,22500,22500,22500,0
20241007,191100,298622400,22500,22500,22500,22500,0
20241007,191000,298622400,22500,22500,22500,22500,0
20241007,190900,298622400,22500,22500,22500,22500,0
20241007,190800,298622400,22500,22500,22500,22500,0
20241007,190700,298622400,22500,22500,22500,22500,0
20241007,190600,298622400,22500,22500,22500,22500,0
20241007,190500,298622400,22500,22500,22500,22500,0
20241007,190400,298622400,22500,22500,22500,22500,0
20241007,190300,298622400,22500,22500,22500,22500,0
20241007,190200,298622400,22500,22500,22500,22500,0
20241007,190100,298622400,22500,22500,22500,22500,0
20241007,190000,298622400,22500,22500,22500,22500,0
20241007,185900,298622400,22500,22500,22500,22500,0
20241007,185800,298622400,22500,22500,22500,22500,0
20241007,185700,298622400,22500,22500,22500,22500,0
20241007,185600,298622400,22500,22500,22500,22500,0
20241007,185500,298622400,22500,22500,22500,22500,0
20241007,185400,298622400,22500,22500,22500,22500,0
20241007,185300,298622400,22500,22500,22500,22500,0
20241007,185200,298622400,22500,22500,22500,22500,0
20241007,185100,298622400,22500,22500,22500,22500,124
20241007,185000,298622400,22500,22500,22500,22500,0
20241007,184900,298622400,22500,22500,22500,22500,0
20241007,184800,298622400,22500,22500,22500,22500,0
20241007,184700,298622400,22500,22500,22500,22500,0
20241007,184600,298622400,22500,22500,22500,22500,0
20241007,184500,298622400,22500,22500,22500,22500,0
20241007,184400,298622400,22500,22500,22500,22500,0
20241007,184300,298622400,22500,22500,22500,22500,0
20241007,184200,298622400,22500,22500,22500,22500,0
20241007,184100,298622400,22500,22500,22500,22500,0
20241007,184000,298622400,22500,22500,22500,22500,0
20241007,183900,298622400,22500,22500,22500,22500,0
20241007,183800,298622400,22500,22500,22500,22500,0
20241007,183700,298622400,22500,22500,22500,22500,0
20241007,183600,298622400,22500,22500,22500,22500,0
20241007,183500,298622400,22500,22500,22500,22500,0
20241007,183400,298622400,22500,22500,22500,22500,0
20241007,183300,298622400,22500,22500,22500,22500,0
20241007,183200,298622400,22500,22500,22500,22500,0
20241007,183100,298622400,22500,22500,22500,22500,0
20241007,183000,298622400,22500,22500,22500,22500,0
20241007,182900,298622400,22500,22500,22500,22500,0
20241007,182800,298622400,22500,22500,22500,22500,0
20241007,182700,298622400,22500,22500,22500,22500,0
20241007,182600,298622400,22500,22500,22500,22500,0
20241007,182500,298622400,22500,22500,22500,22500,0
20241007,182400,298622400,22500,22500,22500,22500,0
20241007,182300,298622400,22500,22500,22500,22500,0
20241007,182200,298622400,22500,22500,22500,22500,0
20241007,182100,298622400,22500,22500,22500,22500,124
20241007,182000,298622400,22500,22500,22500,22500,0
20241007,181900,298622400,22500,22500,22500,22500,0
20241007,181800,298622400,22500,22500,22500,22500,0
20241007,181700,298622400,22500,22500,22500,22500,0
20241007,181600,298622400,22500,22500,22500,22500,0
20241007,181500,298622400,22500,22500,22500,22500,0
20241007,181400,298622400,22500,22500,22500,22500,0
20241007,181300,298622400,22500,22500,22500,22500,0
20241007,181200,298622400,22500,22500,22500,22500,0
20241007,181100,298622400,22500,22500,22500,22500,0
20241007,181000,298622400,22500,22500,22500,22500,0
20241007,180900,298622400,22500,22500,22500,22500,0
20241007,180800,298622400,22500,22500,22500,22500,0
20241007,180700,298622400,22500,22500,22500,22500,0
20241007,180600,298622400,22500,22500,22500,22500,0
20241007,180500,298622400,22500,22500,22500,22500,0
20241007,180400,298622400,22500,22500,22500,22500,0
20241007,180300,298622400,22500,22500,22500,22500,0
20241007,180200,298622400,22500,22500,22500,22500,0
20241007,180100,298622400,22500,22500,22500,22500,0
20241007,180000,298622400,22500,22500,22500,22500,0
20241007,175900,298622400,22500,22500,22500,22500,0
20241007,175800,298622400,22500,22500,22500,22500,0
20241007,175700,298622400,22500,22500,22500,22500,0
20241007,175600,298622400,22500,22500,22500,22500,0
20241007,175500,298622400,22500,22500,22500,22500,0
20241007,175400,298622400,22500,22500,22500,22500,0
20241007,175300,298622400,22500,22500,22500,22500,0
20241007,175200,298622400,22500,22500,22500,22500,0
20241007,175100,298622400,22500,22500,22500,22500,124
20241007,175000,298622400,22500,22500,22500,22500,0
20241007,174900,298622400,22500,22500,22500,22500,0
20241007,174800,298622400,22500,22500,22500,22500,0
20241007,174700,298622400,22500,22500,22500,22500,0
20241007,174600,298622400,22500,22500,22500,22500,0
20241007,174500,298622400,22500,22500,22500,22500,0
20241007,174400,298622400,22500,22500,22500,22500,0
20241007,174300,298622400,22500,22500,22500,22500,0
20241007,174200,298622400,22500,22500,22500,22500,0
20241007,174100,298622400,22500,22500,22500,22500,0
20241007,174000,298622400,22500,22500,22500,22500,0
20241007,173900,298622400,22500,22500,22500,22500,0
20241007,173800,298622400,22500,22500,22500,22500,0
20241007,173700,298622400,22500,22500,22500,22500,0
20241007,173600,298622400,22500,22500,22500,22500,0
20241007,173500,298622400,22500,22500,22500,22500,0
20241007,173400,298622400,22500,22500,22500,22500,0
20241007,173300,298622400,22500,22500,22500,22500,0
20241007,173200,298622400,22500,22500,22500,22500,0
20241007,173100,298622400,22500,22500,22500,22500,0
20241007,173000,298622400,22500,22500,22500,22500,0
20241007,172900,298622400,22500,22500,22500,22500,0
20241007,172800,298622400,22500,22500,22500,22500,0
20241007,172700,298622400,22500,22500,22500,22500,0
20241007,172600,298622400,22500,22500,22500,22500,0
20241007,172500,298622400,22500,22500,22500,22500,0
20241007,172400,298622400,22500,22500,22500,22500,0
20241007,172300,298622400,22500,22500,22500,22500,0
20241007,172200,298622400,22500,22500,22500,22500,0
20241007,172100,298622400,22500,22500,22500,22500,124
20241007,172000,298622400,22500,22500,22500,22500,0
20241007,171900,298622400,22500,22500,22500,22500,0
20241007,171800,298622400,22500,22500,22500,22500,0
20241007,171700,298622400,22500,22500,22500,22500,0
20241007,171600,298622400,22500,22500,22500,22500,0
20241007,171500,298622400,22500,22500,22500,22500,0
20241007,171400,298622400,22500,22500,22500,22500,0
20241007,171300,298622400,22500,22500,22500,22500,0
20241007,171200,298622400,22500,22500,22500,22500,0
20241007,171100,298622400,22500,22500,22500,22500,0
20241007,171000,298622400,22500,22500,22500,22500,0
20241007,170900,298622400,22500,22500,22500,22500,0
20241007,170800,298622400,22500,22500,22500,22500,0
20241007,170700,298622400,22500,22500,22500,22500,0
20241007,170600,298622400,22500,22500,22500,22500,0
20241007,170500,298622400,22500,22500,22500,22500,0
20241007,170400,298622400,22500,22500,22500,22500,0
20241007,170300,298622400,22500,22500,22500,22500,0
20241007,170200,298622400,22500,22500,22500,22500,0
20241007,170100,298622400,22500,22500,22500,22500,0
20241007,170000,298622400,22500,22500,22500,22500,0
20241007,165900,298622400,22500,22500,22500,22500,0
20241007,165800,298622400,22500,22500,22500,22500,0
20241007,165700,298622400,22500,22500,22500,22500,0
20241007,165600,298622400,22500,22500,22500,22500,0
20241007,165500,298622400,22500,22500,22500,22500,0
20241007,165400,298622400,22500,22500,22500,22500,0
20241007,165300,298622400,22500,22500,22500,22500,0
20241007,165200,298622400,22500,22500,22500,22500,0
20241007,165100,298622400,22500,22500,22500,22500,124
20241007,165000,298622400,22500,22500,22500,22500,0
20241007,164900,298622400,22500,22500,22500,22500,0
20241007,164800,298622400,22500,22500,22500,22500,0
20241007,164700,298622400,22500,22500,22500,22500,0
20241007,164600,298622400,22500,22500,22500,22500,0
20241007,164500,298622400,22500,22500,22500,22500,0
20241007,164400,298622400,22500,22500,22500,22500,0
20241007,164300,298622400,22500,22500,22500,22500,0
20241007,164200,298622400,22500,22500,22500,22500,0
20241007,164100,298622400,22500,22500,22500,22500,0
20241007,164000,298622400,22500,22500,22500,22500,0
20241007,163900,298622400,22500,22500,22500,22500,0
20241007,163800,298622400,22500,22500,22500,22500,0
20241007,163700,298622400,22500,22500,22500,22500,0
20241007,163600,298622400,22500,22500,22500,22500,0
20241007,163500,298622400,22500,22500,22500,22500,0
20241007,163400,298622400,22500,22500,22500,22500,0
20241007,163300,298622400,22500,22500,22500,22500,0
20241007,163200,298622400,22500,22500,22500,22500,0
20241007,163100,298622400,22500,22500,22500,22500,0
20241007,163000,298622400,22500,22500,22500,22500,0
20241007,162900,298622400,22500,22500,22500,22500,0
20241007,162800,298622400,22500,22500,22500,22500,0
20241007,162700,298622400,22500,22500,22500,22500,0
20241007,162600,298622400,22500,22500,22500,22500,0
20241007,162500,298622400,22500,22500,22500,22500,0
20241007,162400,298622400,22500,22500,22500,22500,0
20241007,162300,298622400,22500,22500,22500,22500,0
20241007,162200,298622400,22500,22500,22500,22500,0
20241007,162100,298622400,22500,22500,22500,22500,124
20241007,162000,298622400,22500,22500,22500,22500,0
20241007,161900,298622400,22500,22500,22500,22500,0
20241007,161800,298622400,22500,22500,22500,22500,0
20241007,161700,298622400,22500,22500,22500,22500,0
20241007,161600,298622400,22500,22500,22500,22500,0
20241007,161500,298622400,22500,22500,22500,22500,0
20241007,161400,298622400,22500,22500,22500,22500,0
20241007,161300,298622400,22500,22500,22500,22500,0
20241007,161200,298622400,22500,22500,22500,22500,0
20241007,161100,298622400,22500,22500,22500,22500,0
20241007,161000,298622400,22500,22500,22500,22500,0
20241007,160900,298622400,22500,22500,22500,22500,0
20241007,160800,298622400,22500,22500,22500,22500,0
20241007,160700,298622400,22500,22500,22500,22500,0
20241007,160600,298622400,22500,22500,22500,22500,0
20241007,160500,298622400,22500,22500,22500,22500,0
20241007,160400,298622400,22500,22500,22500,22500,0
20241007,160300,298622400,22500,22500,22500,22500,0
20241007,160200,298622400,22500,22500,22500,22500,0
20241007,160100,298622400,22500,22500,22500,22500,0
20241007,160000,298622400,22500,22500,22500,22500,0
20241007,155900,298622400,22500,22500,22500,22500,0
20241007,155800,298622400,22500,22500,22500,22500,0
20241007,155700,298622400,22500,22500,22500,22500,0
20241007,155600,298622400,22500,22500,22500,22500,0
20241007,155500,298622400,22500,22500,22500,22500,0
20241007,155400,298622400,22500,22500,22500,22500,0
20241007,155300,298622400,22500,22500,22500,22500,0
20241007,155200,298622400,22500,22500,22500,22500,0
20241007,155100,298622400,22500,22500,22500,22500,124
20241007,155000,298622400,22500,22500,22500,22500,0
20241007,154900,298622400,22500,22500,22500,22500,0
20241007,154800,298622400,22500,22500,22500,22500,0
20241007,154700,298622400,22500,22500,22500,22500,0
20241007,154600,298622400,22500,22500,22500,22500,0
20241007,154500,298622400,22500,22500,22500,22500,0
20241007,154400,298622400,22500,22500,22500,22500,0
20241007,154300,298622400,22500,22500,22500,22500,0
20241007,154200,298622400,22500,22500,22500,22500,0
20241007,154100,298622400,22500,22500,22500,22500,0
20241007,154000,298622400,22500,22500,22500,22500,0
20241007,153900,298622400,22500,22500,22500,22500,0
20241007,153800,298622400,22500,22500,22500,22500,0
20241007,153700,298622400,22500,22500,22500,22500,0
20241007,153600,298622400,22500,22500,22500,22500,0
20241007,153500,298622400,22500,22500,22500,22500,0
20241007,153400,298622400,22500,22500,22500,22500,0
20241007,153300,298622400,22500,22500,22500,22500,0
20241007,153200,298622400,22500,22500,22500,22500,0
20241007,153100,298622400,22500,22500,22500,22500,0
20241007,153000,298622400,22500,22500,22500,22500,124
20241007,152900,295832400,22500,22500,22500,22500,0
20241007,152800,295832400,22500,22500,22500,22500,0
20241007,152700,295832400,22500,22500,22500,22500,0
20241007,152600,295832400,22500,22500,22500,22500,0
20241007,152500,295832400,22500,22500,22500,22500,0
20241007,152400,295832400,22500,22500,22500,22500,0
20241007,152300,295832400,22500,22500,22500,22500,0
20241007,152200,295832400,22500,22500,22500,22500,0
20241007,152100,295832400,22500,22500,22500,22500,0
20241007,152000,295832400,22500,22500,22500,22500,0
20241007,151900,295832400,22500,22500,22500,22500,1
20241007,151800,295809900,22550,22550,22550,22550,0
20241007,151700,295809900,22550,22550,22550,22550,5
20241007,151600,295697150,22550,22550,22550,22550,61
20241007,151500,294321600,22550,22550,22550,22550,0
20241007,151400,294321600,22550,22550,22550,22550,2
20241007,151300,294276500,22550,22550,22550,22550,0
20241007,151200,294276500,22550,22550,22550,22550,0
20241007,151100,294276500,22550,22550,22550,22550,200
20241007,151000,289766500,22550,22550,22550,22550,0
20241007,150900,289766500,22550,22550,22550,22550,0
20241007,150800,289766500,22550,22550,22550,22550,0
20241007,150700,289766500,22550,22550,22550,22550,50
20241007,150600,288639000,22550,22550,22550,22550,0
20241007,150500,288639000,22550,22550,22550,22550,0
20241007,150400,288639000,22550,22550,22550,22550,0
20241007,150300,288639000,22550,22550,22550,22550,0
20241007,150200,288639000,22550,22550,22550,22550,0
20241007,150100,288639000,22550,22550,22550,22550,0
20241007,150000,288639000,22550,22550,22550,22550,4
20241007,145900,288548800,22600,22600,22600,22600,0
20241007,145800,288548800,22600,22600,22600,22600,0
20241007,145700,288548800,22600,22600,22600,22600,0
20241007,145600,288548800,22600,22600,22600,22600,4
20241007,145500,288458400,22600,22600,22600,22600,0
20241007,145400,288458400,22600,22600,22600,22600,0
20241007,145300,288458400,22600,22600,22600,22600,0
20241007,145200,288458400,22600,22600,22600,22600,0
20241007,145100,288458400,22600,22600,22600,22600,0
20241007,145000,288458400,22600,22600,22600,22600,0
20241007,144900,288458400,22600,22600,22600,22600,0
20241007,144800,288458400,22600,22600,22600,22600,110
20241007,144700,285972400,22550,22550,22550,22550,0
20241007,144600,285972400,22550,22550,22550,22550,0
20241007,144500,285972400,22550,22550,22550,22550,0
20241007,144400,285972400,22550,22550,22550,22550,307
20241007,144300,279049550,22550,22550,22550,22550,0
20241007,144200,279049550,22550,22550,22550,22550,0
20241007,144100,279049550,22550,22550,22550,22550,0
20241007,144000,279049550,22550,22550,22550,22550,60
20241007,143900,277696550,22550,22550,22550,22550,0
20241007,143800,277696550,22550,22550,22550,22550,0
20241007,143700,277696550,22550,22550,22550,22550,1
20241007,143600,277674000,22550,22550,22550,22550,0
20241007,143500,277674000,22550,22550,22550,22550,0
20241007,143400,277674000,22550,22550,22550,22550,193
20241007,143300,273321850,22550,22550,22550,22550,8
20241007,143200,273141450,22600,22600,22600,22600,1
20241007,143100,273118850,22550,22550,22550,22550,0
20241007,143000,273118850,22550,22550,22550,22550,0
20241007,142900,273118850,22550,22550,22550,22550,27
20241007,142800,272510000,22500,22500,22500,22500,1400
20241007,142700,241010000,22600,22600,22600,22600,1
20241007,142600,240987400,22600,22600,22600,22600,20
20241007,142500,240535400,22600,22600,22600,22600,0
20241007,142400,240535400,22600,22600,22600,22600,0
20241007,142300,240535400,22600,22600,22600,22600,0
20241007,142200,240535400,22600,22600,22600,22600,1
20241007,142100,240512800,22550,22550,22550,22550,0
20241007,142000,240512800,22550,22550,22550,22550,0
20241007,141900,240512800,22550,22550,22550,22550,0
20241007,141800,240512800,22550,22550,22550,22550,0
20241007,141700,240512800,22550,22550,22550,22550,0
20241007,141600,240512800,22550,22550,22550,22550,0
20241007,141500,240512800,22550,22550,22550,22550,0
20241007,141400,240512800,22550,22550,22550,22550,0
20241007,141300,240512800,22550,22550,22550,22550,0
20241007,141200,240512800,22550,22550,22550,22550,4
20241007,141100,240422600,22550,22550,22550,22550,0
20241007,141000,240422600,22550,22550,22550,22550,0
20241007,140900,240422600,22550,22550,22550,22550,0
20241007,140800,240422600,22550,22550,22550,22550,0
20241007,140700,240422600,22550,22550,22550,22550,0
20241007,140600,240422600,22550,22550,22550,22550,0
20241007,140500,240422600,22550,22550,22550,22550,0
20241007,140400,240422600,22550,22550,22550,22550,0
20241007,140300,240422600,22550,22550,22550,22550,0
20241007,140200,240422600,22550,22550,22550,22550,0
20241007,140100,240422600,22550,22550,22550,22550,0
20241007,140000,240422600,22550,22550,22550,22550,0
20241007,135900,240422600,22550,22550,22550,22550,0
20241007,135800,240422600,22550,22550,22550,22550,0
20241007,135700,240422600,22550,22550,22550,22550,0
20241007,135600,240422600,22550,22550,22550,22550,0
20241007,135500,240422600,22550,22550,22550,22550,0
20241007,135400,240422600,22550,22550,22550,22550,0
20241007,135300,240422600,22550,22550,22550,22550,0
20241007,135200,240422600,22550,22550,22550,22550,0
20241007,135100,240422600,22550,22600,22600,22550,100
20241007,135000,238162800,22650,22650,22650,22650,0
20241007,134900,238162800,22650,22650,22650,22650,0
20241007,134800,238162800,22650,22650,22650,22650,1
20241007,134700,238140150,22600,22600,22600,22600,0
20241007,134600,238140150,22600,22600,22600,22600,0
20241007,134500,238140150,22600,22600,22600,22600,0
20241007,134400,238140150,22600,22600,22600,22600,0
20241007,134300,238140150,22600,22600,22600,22600,0
20241007,134200,238140150,22600,22600,22600,22600,0
20241007,134100,238140150,22600,22600,22600,22600,0
20241007,134000,238140150,22600,22600,22600,22600,0
20241007,133900,238140150,22600,22600,22600,22600,0
20241007,133800,238140150,22600,22600,22600,22600,0
20241007,133700,238140150,22600,22600,22600,22600,0
20241007,133600,238140150,22600,22600,22600,22600,0
20241007,133500,238140150,22600,22600,22600,22600,0
20241007,133400,238140150,22600,22600,22600,22600,0
20241007,133300,238140150,22600,22600,22600,22600,0
20241007,133200,238140150,22600,22600,22600,22600,0
20241007,133100,238140150,22600,22600,22600,22600,0
20241007,133000,238140150,22600,22600,22600,22600,530
20241007,132900,226162150,22550,22550,22550,22550,0
20241007,132800,226162150,22550,22550,22550,22550,0
20241007,132700,226162150,22550,22550,22550,22550,0
20241007,132600,226162150,22550,22550,22550,22550,0
20241007,132500,226162150,22550,22550,22550,22550,0
20241007,132400,226162150,22550,22550,22550,22550,0
20241007,132300,226162150,22550,22550,22550,22550,0
20241007,132200,226162150,22550,22550,22550,22550,0
20241007,132100,226162150,22550,22550,22550,22550,0
20241007,132000,226162150,22550,22550,22550,22550,0
20241007,131900,226162150,22550,22550,22550,22550,0
20241007,131800,226162150,22550,22550,22550,22550,0
20241007,131700,226162150,22550,22550,22550,22550,0
20241007,131600,226162150,22550,22550,22550,22550,0
20241007,131500,226162150,22550,22550,22550,22550,0
20241007,131400,226162150,22550,22550,22550,22550,0
20241007,131300,226162150,22550,22550,22550,22550,300
20241007,131200,219397150,22550,22550,22550,22550,0
20241007,131100,219397150,22550,22550,22550,22550,0
20241007,131000,219397150,22550,22550,22550,22550,1
20241007,130900,219374600,22550,22550,22550,22550,0
20241007,130800,219374600,22550,22550,22550,22550,0
20241007,130700,219374600,22550,22550,22550,22550,0
20241007,130600,219374600,22550,22550,22550,22550,0
20241007,130500,219374600,22550,22550,22550,22550,0
20241007,130400,219374600,22550,22550,22550,22550,0
20241007,130300,219374600,22550,22550,22550,22550,0
20241007,130200,219374600,22550,22550,22550,22550,0
20241007,130100,219374600,22550,22550,22550,22550,0
20241007,130000,219374600,22550,22550,22550,22550,5
20241007,125900,219261850,22550,22550,22550,22550,0
20241007,125800,219261850,22550,22550,22550,22550,5
20241007,125700,219149100,22500,22500,22500,22500,0
20241007,125600,219149100,22500,22500,22500,22500,0
20241007,125500,219149100,22500,22500,22500,22500,1
20241007,125400,219126600,22600,22600,22600,22600,0
20241007,125300,219126600,22600,22600,22600,22600,12
20241007,125200,218855400,22600,22600,22600,22600,0
20241007,125100,218855400,22600,22600,22600,22600,0
20241007,125000,218855400,22600,22600,22600,22600,0
20241007,124900,218855400,22600,22600,22600,22600,0
20241007,124800,218855400,22600,22600,22600,22600,0
20241007,124700,218855400,22600,22600,22600,22600,0
20241007,124600,218855400,22600,22600,22600,22600,0
20241007,124500,218855400,22600,22600,22600,22600,8
20241007,124400,218674600,22600,22600,22600,22600,0
20241007,124300,218674600,22600,22600,22600,22600,0
20241007,124200,218674600,22600,22600,22600,22600,0
20241007,124100,218674600,22600,22600,22600,22600,0
20241007,124000,218674600,22600,22600,22600,22600,0
20241007,123900,218674600,22600,22600,22600,22600,0
20241007,123800,218674600,22600,22600,22600,22600,0
20241007,123700,218674600,22600,22600,22600,22600,0
20241007,123600,218674600,22600,22600,22600,22600,0
20241007,123500,218674600,22600,22600,22600,22600,0
20241007,123400,218674600,22600,22600,22600,22600,0
20241007,123300,218674600,22600,22600,22600,22600,51
20241007,123200,217522000,22550,22550,22550,22550,55
20241007,123100,216281750,22550,22550,22550,22550,0
20241007,123000,216281750,22550,22550,22550,22550,15
20241007,122900,215943500,22550,22550,22550,22550,0
20241007,122800,215943500,22550,22550,22550,22550,0
20241007,122700,215943500,22550,22550,22550,22550,10
20241007,122600,215718000,22550,22550,22550,22550,0
20241007,122500,215718000,22550,22550,22550,22550,0
20241007,122400,215718000,22550,22550,22550,22550,0
20241007,122300,215718000,22550,22550,22550,22550,0
20241007,122200,215718000,22550,22550,22550,22550,0
20241007,122100,215718000,22550,22550,22550,22550,0
20241007,122000,215718000,22550,22550,22550,22550,0
20241007,121900,215718000,22550,22550,22550,22550,0
20241007,121800,215718000,22550,22550,22550,22550,0
20241007,121700,215718000,22550,22550,22550,22550,0
20241007,121600,215718000,22550,22550,22550,22550,100
20241007,121500,213463000,22600,22600,22600,22600,0
20241007,121400,213463000,22600,22600,22600,22600,1
20241007,121300,213440400,22500,22500,22500,22500,0
20241007,121200,213440400,22500,22500,22500,22500,0
20241007,121100,213440400,22500,22500,22500,22500,0
20241007,121000,213440400,22500,22500,22500,22500,0
20241007,120900,213440400,22500,22500,22500,22500,0
20241007,120800,213440400,22500,22500,22500,22500,50
20241007,120700,212315400,22500,22500,22500,22500,0
20241007,120600,212315400,22500,22500,22500,22500,0
20241007,120500,212315400,22500,22500,22500,22500,0
20241007,120400,212315400,22500,22500,22500,22500,0
20241007,120300,212315400,22500,22500,22500,22500,0
20241007,120200,212315400,22500,22500,22500,22500,0
20241007,120100,212315400,22500,22500,22500,22500,0
20241007,120000,212315400,22500,22500,22500,22500,0
20241007,115900,212315400,22500,22500,22500,22500,10
20241007,115800,212090400,22550,22550,22550,22550,0
20241007,115700,212090400,22550,22550,22550,22550,57
20241007,115600,210805050,22550,22550,22550,22550,0
20241007,115500,210805050,22550,22550,22550,22550,0
20241007,115400,210805050,22550,22550,22550,22550,0
20241007,115300,210805050,22550,22550,22550,22550,32
20241007,115200,210083450,22550,22550,22550,22550,0
20241007,115100,210083450,22550,22550,22550,22550,3
20241007,115000,210015800,22600,22600,22600,22600,0
20241007,114900,210015800,22600,22600,22600,22600,0
20241007,114800,210015800,22600,22600,22600,22600,0
20241007,114700,210015800,22600,22600,22600,22600,0
20241007,114600,210015800,22600,22600,22600,22600,0
20241007,114500,210015800,22600,22600,22600,22600,0
20241007,114400,210015800,22600,22600,22600,22600,0
20241007,114300,210015800,22600,22600,22600,22600,0
20241007,114200,210015800,22600,22600,22600,22600,0
20241007,114100,210015800,22600,22600,22600,22600,0
20241007,114000,210015800,22600,22600,22600,22600,0
20241007,113900,210015800,22600,22600,22600,22600,0
20241007,113800,210015800,22600,22600,22600,22600,0
20241007,113700,210015800,22600,22600,22600,22600,0
20241007,113600,210015800,22600,22600,22600,22600,0
20241007,113500,210015800,22600,22600,22600,22600,0
20241007,113400,210015800,22600,22600,22600,22600,0
20241007,113300,210015800,22600,22600,22600,22600,10
20241007,113200,209789800,22550,22550,22550,22550,0
20241007,113100,209789800,22550,22550,22550,22550,0
20241007,113000,209789800,22550,22550,22550,22550,0
20241007,112900,209789800,22550,22550,22550,22550,0
20241007,112800,209789800,22550,22550,22550,22550,0
20241007,112700,209789800,22550,22550,22550,22550,0
20241007,112600,209789800,22550,22550,22550,22550,0
20241007,112500,209789800,22550,22550,22550,22550,0
20241007,112400,209789800,22550,22550,22550,22550,135
20241007,112300,206745550,22550,22550,22550,22550,0
20241007,112200,206745550,22550,22550,22550,22550,0
20241007,112100,206745550,22550,22550,22550,22550,0
20241007,112000,206745550,22550,22550,22550,22550,0
20241007,111900,206745550,22550,22550,22550,22550,0
20241007,111800,206745550,22550,22550,22550,22550,4
20241007,111700,206655350,22550,22550,22550,22550,0
20241007,111600,206655350,22550,22550,22550,22550,1
20241007,111500,206632800,22500,22500,22500,22500,0
20241007,111400,206632800,22500,22500,22500,22500,0
20241007,111300,206632800,22500,22500,22500,22500,0
20241007,111200,206632800,22500,22500,22500,22500,0
20241007,111100,206632800,22500,22500,22500,22500,4
20241007,111000,206542800,22550,22550,22550,22550,0
20241007,110900,206542800,22550,22550,22550,22550,0
20241007,110800,206542800,22550,22550,22550,22550,0
20241007,110700,206542800,22550,22550,22550,22550,0
20241007,110600,206542800,22550,22550,22550,22550,0
20241007,110500,206542800,22550,22550,22550,22550,0
20241007,110400,206542800,22550,22550,22550,22550,0
20241007,110300,206542800,22550,22550,22550,22550,1
20241007,110200,206520250,22550,22550,22550,22550,1
20241007,110100,206497700,22500,22500,22500,22500,1752
20241007,110000,167077700,22450,22450,22450,22450,0
20241007,105900,167077700,22450,22450,22450,22450,0
20241007,105800,167077700,22450,22450,22450,22450,0
20241007,105700,167077700,22450,22450,22450,22450,0
20241007,105600,167077700,22450,22450,22450,22450,0
20241007,105500,167077700,22450,22450,22450,22450,1
20241007,105400,167055250,22500,22500,22500,22500,0
20241007,105300,167055250,22500,22500,22500,22500,0
20241007,105200,167055250,22500,22500,22500,22500,0
20241007,105100,167055250,22500,22500,22500,22500,0
20241007,105000,167055250,22500,22500,22500,22500,953
20241007,104900,145612750,22550,22550,22550,22550,0
20241007,104800,145612750,22550,22550,22550,22550,0
20241007,104700,145612750,22550,22550,22550,22550,0
20241007,104600,145612750,22550,22550,22550,22550,0
20241007,104500,145612750,22550,22550,22550,22550,0
20241007,104400,145612750,22550,22550,22550,22550,0
20241007,104300,145612750,22550,22550,22550,22550,0
20241007,104200,145612750,22550,22550,22550,22550,0
20241007,104100,145612750,22550,22550,22550,22550,0
20241007,104000,145612750,22550,22550,22550,22550,5
20241007,103900,145500000,22550,22550,22550,22550,100
20241007,103800,143245000,22550,22500,22550,22500,2
20241007,103700,143199950,22500,22500,22500,22500,0
20241007,103600,143199950,22500,22500,22500,22500,100
20241007,103500,140949950,22500,22500,22500,22500,50
20241007,103400,139824950,22500,22500,22500,22500,50
20241007,103300,138699950,22500,22500,22500,22500,50
20241007,103200,137574950,22500,22500,22500,22500,0
20241007,103100,137574950,22500,22500,22500,22500,0
20241007,103000,137574950,22500,22500,22500,22500,0
20241007,102900,137574950,22500,22500,22500,22500,0
20241007,102800,137574950,22500,22500,22500,22500,100
20241007,102700,135324950,22500,22500,22500,22500,37
20241007,102600,134492450,22500,22500,22500,22500,0
20241007,102500,134492450,22500,22500,22500,22500,232
20241007,102400,129272450,22500,22500,22500,22500,0
20241007,102300,129272450,22500,22500,22500,22500,1
20241007,102200,129249950,22500,22500,22500,22500,0
20241007,102100,129249950,22500,22500,22500,22500,0
20241007,102000,129249950,22500,22550,22550,22500,1489
20241007,101900,95743950,22500,22500,22500,22500,0
20241007,101800,95743950,22500,22500,22500,22500,82
20241007,101700,93898950,22500,22400,22600,22400,2016
20241007,101600,48489350,22400,22400,22400,22400,2
20241007,101500,48444550,22350,22350,22350,22350,0
20241007,101400,48444550,22350,22350,22350,22350,4
20241007,101300,48355150,22400,22400,22400,22400,1
20241007,101200,48332750,22400,22400,22400,22400,0
20241007,101100,48332750,22400,22400,22400,22400,1
20241007,101000,48310350,22400,22400,22400,22400,4
20241007,100900,48220750,22400,22400,22400,22400,25
20241007,100800,47660750,22400,22350,22400,22350,3
20241007,100700,47593600,22350,22350,22350,22350,0
20241007,100600,47593600,22350,22350,22350,22350,0
20241007,100500,47593600,22350,22350,22350,22350,194
20241007,100400,43257700,22400,22400,22400,22400,0
20241007,100300,43257700,22400,22400,22400,22400,1
20241007,100200,43235300,22400,22400,22400,22400,0
20241007,100100,43235300,22400,22400,22400,22400,1
20241007,100000,43212900,22350,22350,22350,22350,56
20241007,095900,41961300,22350,22350,22350,22350,29
20241007,095800,41313150,22350,22350,22350,22350,17
20241007,095700,40933200,22350,22350,22350,22350,0
20241007,095600,40933200,22350,22350,22350,22350,11
20241007,095500,40687350,22350,22350,22350,22350,74
20241007,095400,39033450,22350,22350,22350,22350,1
20241007,095300,39011100,22350,22350,22350,22350,199
20241007,095200,34563450,22350,22350,22350,22350,0
20241007,095100,34563450,22350,22350,22350,22350,0
20241007,095000,34563450,22350,22350,22350,22350,0
20241007,094900,34563450,22350,22350,22350,22350,50
20241007,094800,33445950,22350,22350,22350,22350,0
20241007,094700,33445950,22350,22350,22350,22350,0
20241007,094600,33445950,22350,22350,22350,22350,30
20241007,094500,32775450,22350,22350,22350,22350,335
20241007,094400,25288200,22350,22350,22350,22350,0
20241007,094300,25288200,22350,22350,22350,22350,0
20241007,094200,25288200,22350,22350,22350,22350,0
20241007,094100,25288200,22350,22350,22350,22350,0
20241007,094000,25288200,22350,22350,22350,22350,0
20241007,093900,25288200,22350,22350,22350,22350,0
20241007,093800,25288200,22350,22350,22350,22350,0
20241007,093700,25288200,22350,22350,22350,22350,0
20241007,093600,25288200,22350,22350,22350,22350,0
20241007,093500,25288200,22350,22350,22350,22350,0
20241007,093400,25288200,22350,22350,22350,22350,0
20241007,093300,25288200,22350,22350,22350,22350,0
20241007,093200,25288200,22350,22350,22350,22350,0
20241007,093100,25288200,22350,22350,22350,22350,1
20241007,093000,25265850,22400,22400,22400,22400,60
20241007,092900,23921850,22350,22350,22350,22350,45
20241007,092800,22916100,22350,22400,22400,22350,8
20241007,092700,22737200,22400,22400,22400,22400,0
20241007,092600,22737200,22400,22400,22400,22350,123
20241007,092500,19987000,22400,22400,22400,22400,0
20241007,092400,19987000,22400,22400,22400,22400,7
20241007,092300,19830200,22400,22400,22400,22400,6
20241007,092200,19695800,22400,22450,22450,22400,84
20241007,092100,17810600,22450,22400,22450,22400,198
20241007,092000,13375000,22450,22450,22450,22450,29
20241007,091900,12723950,22450,22450,22450,22450,0
20241007,091800,12723950,22450,22450,22450,22450,7
20241007,091700,12566800,22450,22500,22500,22450,291
20241007,091600,6033800,22500,22500,22500,22500,0
20241007,091500,6033800,22500,22500,22500,22500,0
20241007,091400,6033800,22500,22500,22500,22500,0
20241007,091300,6033800,22500,22500,22500,22500,3
20241007,091200,5966300,22500,22500,22500,22500,80
20241007,091100,4166300,22500,22500,22500,22500,0
20241007,091000,4166300,22500,22500,22500,22500,0
20241007,090900,4166300,22500,22500,22500,22500,0
20241007,090800,4166300,22500,22500,22500,22500,7
20241007,090700,4008800,22500,22500,22500,22500,0
20241007,090600,4008800,22500,22500,22500,22500,3
20241007,090500,3941300,22500,22500,22500,22500,3
20241007,090400,3873800,22500,22500,22500,22500,7
20241007,090300,3716300,22500,22500,22500,22500,13
20241007,090200,3423800,22450,22500,22500,22450,113
20241007,090100,881950,22650,22650,22650,22650,25
20241007,090000,315700,22550,22550,22550,22550,14